Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.80 | -2.39% | 144,500 | 62,900 | 2.2 |
32.50
34.68
32.65
|
2 tháng
(2024-07-22) |
-1.22 | -3.62% | 398,300 | 159,400 | 5.5 |
31.94
34.68
32.65
|
3 tháng
(2024-06-21) |
0.61 | 1.91% | 664,500 | 287,200 | 10.0 |
31.75
34.86
32.65
|
6 tháng
(2024-03-25) |
1.65 | 5.32% | 955,700 | 409,200 | 14.0 |
29.40
34.86
32.65
|
12 tháng
(2023-09-25) |
4.38 | 15.50% | 1,807,100 | 555,200 | 18.6 |
26.29
34.86
32.65
|
24 tháng
(2022-09-30) |
2.34 | 7.70% | 3,878,900 | 977,300 | -0.8 |
20.45
34.86
32.65
|
36 tháng
(2021-10-05) |
4.88 | 17.56% | 13,681,300 | 1,313,900 | 36.6 |
20.45
34.86
32.65
|
60 tháng
(2019-10-16) |
18.93 | 138.04% | 49,972,980 | 1,313,900 | 36.6 |
9.80
34.86
32.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2021 |
21.51
|
113,400 | 22.18 | 22.18 | 21.17 | 0 | 0 | 0 | |
02/07/2021 |
22.18
|
86,900 | 22.69 | 22.69 | 22.02 | 0 | 0 | 0 | |
01/07/2021 |
22.69
|
207,200 | 21.59 | 22.86 | 21.93 | 0 | 0 | 0 | |
30/06/2021 |
21.59
|
131,600 | 20.45 | 21.85 | 20.32 | 0 | 0 | 0 | |
29/06/2021 |
20.45
|
87,900 | 20.74 | 20.83 | 20.32 | 0 | 0 | 0 | |
28/06/2021 |
20.74
|
105,100 | 21.00 | 21.00 | 20.41 | 0 | 0 | 0 | |
25/06/2021 |
21.00
|
78,600 | 21.21 | 21.21 | 20.45 | 0 | 0 | 0 | |
24/06/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
24/06/2021 |
21.21
|
72,400 | 21.80 | 22.86 | 21.17 | 0 | 0 | 0 | |
23/06/2021 |
21.80
|
111,600 | 22.36 | 22.36 | 20.80 | 0 | 0 | 0 | |
22/06/2021 |
22.36
|
151,400 | 22.24 | 22.56 | 22.24 | 0 | 0 | 0 | |
21/06/2021 |
22.24
|
242,200 | 22.32 | 22.72 | 22.16 | 0 | 0 | 0 | |
18/06/2021 |
22.32
|
166,500 | 21.48 | 22.32 | 21.48 | 0 | 0 | 0 | |
17/06/2021 |
21.48
|
101,900 | 21.44 | 21.52 | 21.28 | 0 | 0 | 0 | |
16/06/2021 |
21.44
|
111,800 | 21.20 | 21.48 | 21.12 | 0 | 0 | 0 | |
15/06/2021 |
21.20
|
66,400 | 21.16 | 21.44 | 21.08 | 0 | 0 | 0 | |
14/06/2021 |
21.16
|
87,200 | 20.40 | 21.44 | 20.80 | 0 | 0 | 0 | |
11/06/2021 |
20.40
|
100,000 | 20.16 | 20.72 | 20.24 | 0 | 0 | 0 | |
10/06/2021 |
20.16
|
45,400 | 20.16 | 20.16 | 19.92 | 0 | 0 | 0 | |
09/06/2021 |
20.16
|
54,900 | 20.00 | 20.28 | 19.92 | 0 | 0 | 0 | |
08/06/2021 |
20.00
|
135,800 | 20.52 | 20.52 | 20.00 | 0 | 0 | 0 | |
07/06/2021 |
20.52
|
74,900 | 20.48 | 20.80 | 20.32 | 0 | 0 | 0 | |
04/06/2021 |
20.48
|
187,600 | 19.20 | 20.48 | 19.20 | 0 | 0 | 0 | |
03/06/2021 |
19.20
|
110,800 | 18.76 | 19.36 | 18.76 | 0 | 0 | 0 | |
02/06/2021 |
18.76
|
87,100 | 18.88 | 18.88 | 18.72 | 0 | 0 | 0 | |
01/06/2021 |
18.88
|
129,800 | 19.12 | 19.12 | 18.72 | 0 | 0 | 0 | |
31/05/2021 |
19.12
|
21,100 | 19.44 | 19.44 | 19.04 | 0 | 0 | 0 | |
28/05/2021 |
19.44
|
47,500 | 19.20 | 19.80 | 19.24 | 0 | 0 | 0 | |
27/05/2021 |
19.20
|
51,400 | 19.12 | 20.00 | 19.04 | 0 | 0 | 0 | |
26/05/2021 |
19.12
|
111,000 | 19.20 | 19.20 | 18.88 | 0 | 0 | 0 | |
25/05/2021 |
19.20
|
79,200 | 19.36 | 19.52 | 19.20 | 0 | 0 | 0 | |
24/05/2021 |
19.36
|
59,700 | 18.68 | 19.52 | 18.84 | 0 | 0 | 0 | |
21/05/2021 |
18.68
|
76,300 | 18.56 | 18.88 | 18.40 | 0 | 0 | 0 | |
20/05/2021 |
18.56
|
45,400 | 18.88 | 18.88 | 18.56 | 0 | 0 | 0 | |
19/05/2021 |
18.88
|
86,300 | 18.88 | 19.20 | 18.80 | 0 | 0 | 0 | |
18/05/2021 |
18.88
|
43,800 | 19.12 | 19.92 | 18.80 | 0 | 0 | 0 | |
17/05/2021 |
19.12
|
42,600 | 19.72 | 19.76 | 19.12 | 0 | 0 | 0 | |
14/05/2021 |
19.72
|
23,100 | 19.68 | 20.00 | 19.44 | 0 | 0 | 0 | |
13/05/2021 |
19.68
|
96,900 | 19.04 | 20.00 | 19.04 | 0 | 0 | 0 | |
12/05/2021 |
19.04
|
47,500 | 18.80 | 19.16 | 18.72 | 0 | 0 | 0 | |
11/05/2021 |
18.80
|
96,800 | 18.72 | 18.84 | 18.56 | 0 | 0 | 0 | |
10/05/2021 |
18.72
|
104,300 | 19.04 | 19.04 | 18.48 | 0 | 0 | 0 | |
07/05/2021 |
19.04
|
36,800 | 19.04 | 19.04 | 18.72 | 0 | 0 | 0 | |
06/05/2021 |
19.04
|
71,200 | 19.20 | 19.60 | 18.84 | 0 | 0 | 0 | |
05/05/2021 |
19.20
|
129,800 | 19.04 | 19.20 | 18.72 | 0 | 0 | 0 | |
04/05/2021 |
19.04
|
60,400 | 19.52 | 19.52 | 18.88 | 0 | 0 | 0 | |
29/04/2021 |
19.52
|
25,000 | 19.52 | 19.92 | 19.28 | 0 | 0 | 0 | |
28/04/2021 |
19.52
|
139,800 | 19.60 | 20.00 | 19.36 | 0 | 0 | 0 | |
27/04/2021 |
19.60
|
70,700 | 20.32 | 20.32 | 19.60 | 0 | 0 | 0 | |
26/04/2021 |
20.32
|
47,600 | 20.40 | 21.20 | 19.60 | 0 | 0 | 0 | |
23/04/2021 |
20.40
|
105,700 | 20.24 | 20.40 | 19.84 | 0 | 0 | 0 | |
22/04/2021 |
20.24
|
51,900 | 21.04 | 21.08 | 20.20 | 0 | 0 | 0 | |
20/04/2021 |
21.04
|
73,300 | 21.04 | 21.44 | 21.04 | 0 | 0 | 0 | |
19/04/2021 |
21.04
|
39,900 | 21.12 | 21.12 | 20.80 | 0 | 0 | 0 | |
16/04/2021 |
21.12
|
107,200 | 21.52 | 21.52 | 20.80 | 0 | 0 | 0 | |
15/04/2021 |
21.52
|
58,100 | 21.76 | 21.76 | 21.44 | 0 | 0 | 0 | |
14/04/2021 |
21.76
|
52,300 | 21.44 | 21.76 | 21.40 | 0 | 0 | 0 | |
13/04/2021 |
21.44
|
72,300 | 21.76 | 21.80 | 21.40 | 0 | 0 | 0 | |
12/04/2021 |
21.76
|
135,700 | 21.84 | 22.24 | 21.68 | 0 | 0 | 0 | |
09/04/2021 |
21.84
|
76,400 | 21.52 | 22.00 | 21.52 | 0 | 0 | 0 | |
08/04/2021 |
21.52
|
112,300 | 21.40 | 22.00 | 21.44 | 0 | 0 | 0 | |
07/04/2021 |
21.40
|
177,800 | 21.68 | 21.84 | 21.20 | 0 | 0 | 0 | |
06/04/2021 |
21.68
|
135,500 | 22.16 | 22.16 | 21.60 | 0 | 0 | 0 | |
05/04/2021 |
22.16
|
86,400 | 22.88 | 22.88 | 21.84 | 0 | 0 | 0 | |
02/04/2021 |
22.88
|
50,200 | 23.04 | 23.36 | 22.48 | 0 | 0 | 0 | |
01/04/2021 |
23.04
|
89,500 | 22.56 | 23.04 | 22.56 | 0 | 0 | 0 | |
31/03/2021 |
22.56
|
41,800 | 22.56 | 22.64 | 22.40 | 0 | 0 | 0 | |
30/03/2021 |
22.56
|
224,600 | 21.76 | 23.12 | 21.80 | 0 | 0 | 0 | |
29/03/2021 |
21.76
|
55,300 | 21.76 | 22.28 | 21.72 | 0 | 0 | 0 | |
26/03/2021 |
21.76
|
131,400 | 22.28 | 22.28 | 21.44 | 0 | 0 | 0 | |
25/03/2021 |
22.28
|
101,100 | 22.24 | 22.56 | 22.00 | 0 | 0 | 0 | |
24/03/2021 |
22.24
|
219,200 | 22.40 | 22.80 | 21.84 | 0 | 0 | 0 | |
23/03/2021 |
22.40
|
217,100 | 21.76 | 22.80 | 21.76 | 0 | 0 | 0 | |
22/03/2021 |
21.76
|
91,200 | 21.48 | 21.92 | 21.44 | 0 | 0 | 0 | |
19/03/2021 |
21.48
|
79,200 | 21.72 | 21.72 | 21.40 | 0 | 0 | 0 | |
18/03/2021 |
21.72
|
66,100 | 21.92 | 22.00 | 21.60 | 0 | 0 | 0 | |
17/03/2021 |
21.92
|
96,100 | 21.72 | 22.16 | 21.76 | 0 | 0 | 0 | |
16/03/2021 |
21.72
|
137,300 | 21.92 | 22.00 | 21.52 | 0 | 0 | 0 | |
15/03/2021 |
21.92
|
68,200 | 22.00 | 22.00 | 21.56 | 0 | 0 | 0 | |
12/03/2021 |
22.00
|
176,500 | 21.60 | 22.40 | 21.84 | 0 | 0 | 0 | |
11/03/2021 |
21.60
|
333,100 | 20.96 | 22.00 | 20.96 | 0 | 0 | 0 | |
10/03/2021 |
20.96
|
99,900 | 20.56 | 21.04 | 20.56 | 0 | 0 | 0 | |
09/03/2021 |
20.56
|
59,600 | 20.96 | 20.96 | 20.48 | 0 | 0 | 0 | |
08/03/2021 |
20.96
|
118,400 | 20.80 | 21.60 | 20.48 | 0 | 0 | 0 | |
05/03/2021 |
20.80
|
79,200 | 20.48 | 20.80 | 20.08 | 0 | 0 | 0 | |
04/03/2021 |
20.48
|
120,500 | 21.08 | 21.20 | 20.48 | 0 | 0 | 0 | |
03/03/2021 |
21.08
|
143,000 | 21.28 | 21.44 | 20.40 | 0 | 0 | 0 | |
02/03/2021 |
21.28
|
316,500 | 20.56 | 21.60 | 20.48 | 0 | 0 | 0 | |
01/03/2021 |
20.56
|
159,500 | 20.00 | 20.80 | 20.24 | 0 | 0 | 0 | |
26/02/2021 |
20.00
|
208,700 | 19.40 | 20.08 | 18.80 | 0 | 0 | 0 | |
25/02/2021 |
19.40
|
114,900 | 20.00 | 20.08 | 19.28 | 0 | 0 | 0 | |
24/02/2021 |
20.00
|
227,500 | 20.76 | 20.76 | 19.76 | 0 | 0 | 0 | |
23/02/2021 |
20.76
|
186,700 | 20.64 | 21.20 | 20.56 | 0 | 0 | 0 | |
22/02/2021 |
20.64
|
281,900 | 19.32 | 20.64 | 20.08 | 0 | 0 | 0 | |
19/02/2021 |
19.32
|
322,400 | 18.08 | 19.32 | 18.08 | 0 | 0 | 0 | |
18/02/2021 |
18.08
|
105,700 | 18.32 | 18.40 | 18.00 | 0 | 0 | 0 | |
17/02/2021 |
18.32
|
145,700 | 18.32 | 18.48 | 18.00 | 0 | 0 | 0 | |
09/02/2021 |
18.32
|
49,900 | 17.36 | 18.40 | 17.20 | 0 | 0 | 0 | |
08/02/2021 |
17.36
|
312,100 | 18.64 | 18.64 | 17.36 | 0 | 0 | 0 | |
05/02/2021 |
18.64
|
153,400 | 18.00 | 18.64 | 17.28 | 0 | 0 | 0 | |
04/02/2021 |
18.00
|
79,100 | 18.20 | 18.72 | 18.00 | 0 | 0 | 0 |