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) |
4.90 | 9.40% | 16,500 | 1,200 | 0.1 |
52.10
59
57
|
2 tháng
(2024-07-22) |
4.80 | 9.20% | 23,200 | 1,900 | 0.1 |
48.50
59
57
|
3 tháng
(2024-06-21) |
5.90 | 11.55% | 26,100 | 1,600 | 0.1 |
48.50
64.30
57
|
6 tháng
(2024-03-25) |
13.02 | 29.59% | 58,000 | 5,200 | 0.3 |
39.08
64.30
57
|
12 tháng
(2023-09-25) |
15.24 | 36.49% | 94,500 | 1,800 | 0.2 |
30
64.30
57
|
24 tháng
(2022-09-30) |
24.44 | 75.05% | 121,300 | -1,200 | 0.1 |
22.13
64.30
57
|
36 tháng
(2021-10-05) |
31.55 | 123.96% | 191,511 | 8,900 | 0.5 |
22.13
64.30
57
|
60 tháng
(2019-10-16) |
43.95 | 336.73% | 268,112 | 22,900 | 0.8 |
9.02
64.30
57
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
06/07/2021 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
05/07/2021 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
02/07/2021 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
01/07/2021 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
30/06/2021 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
29/06/2021 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
28/06/2021 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
25/06/2021 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
24/06/2021 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
23/06/2021 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
22/06/2021 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
21/06/2021 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
18/06/2021 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
17/06/2021 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
16/06/2021 |
23.49
|
100 | 23.49 | 23.49 | 23.49 | 100 | 0 | 0.0 | |
15/06/2021 |
23.49
|
500 | 23.49 | 23.49 | 23.49 | 500 | 0 | 0.0 | |
14/06/2021 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
11/06/2021 |
23.65
|
300 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
10/06/2021 |
23.65
|
100 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
09/06/2021 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 100 | -0.0 | |
08/06/2021 |
23.57
|
300 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
07/06/2021 |
20.52
|
0 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 | |
04/06/2021 |
20.52
|
100 | 20.52 | 20.52 | 20.52 | 0 | 100 | -0.0 | |
03/06/2021 |
23.88
|
200 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
02/06/2021 |
23.10
|
300 | 22.71 | 23.10 | 22.71 | 100 | 0 | 0.0 | |
01/06/2021 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 100 | -0.0 | |
31/05/2021 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
28/05/2021 |
23.49
|
500 | 23.49 | 23.49 | 23.49 | 500 | 0 | 0.0 | |
27/05/2021 |
24.28
|
600 | 18.64 | 24.28 | 18.64 | 0 | 100 | -0.0 | |
26/05/2021 |
21.93
|
2,600 | 21.93 | 21.93 | 21.93 | 2,600 | 0 | 0.1 | |
25/05/2021 |
21.93
|
2,500 | 23.02 | 23.02 | 21.93 | 0 | 0 | 0 | |
24/05/2021 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
21/05/2021 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
20/05/2021 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
19/05/2021 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
18/05/2021 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
17/05/2021: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
17/05/2021 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
14/05/2021 |
23.02
|
100 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
13/05/2021 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
12/05/2021 |
23.10
|
3,300 | 23.10 | 23.10 | 23.10 | 700 | 0 | 0.0 | |
11/05/2021 |
23.10
|
700 | 20.43 | 23.10 | 20.43 | 300 | 100 | 0.0 | |
10/05/2021 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
07/05/2021 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
06/05/2021 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
05/05/2021 |
23.82
|
100 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
04/05/2021 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
29/04/2021 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
28/04/2021 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
27/04/2021 |
22.37
|
100 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
26/04/2021 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
23/04/2021 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
22/04/2021 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
20/04/2021 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
19/04/2021 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
16/04/2021 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
15/04/2021 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
14/04/2021 |
22.37
|
600 | 22.37 | 22.37 | 22.37 | 0 | 300 | -0.0 | |
13/04/2021 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
12/04/2021 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
09/04/2021 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
08/04/2021 |
22.73
|
100 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
07/04/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
06/04/2021 |
21.87
|
100 | 21.87 | 22.09 | 21.87 | 0 | 100 | -0.0 | |
05/04/2021 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 | |
02/04/2021 |
25.26
|
200 | 19.85 | 25.26 | 19.85 | 0 | 100 | -0.0 | |
01/04/2021 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
31/03/2021 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
30/03/2021 |
24.03
|
800 | 23.10 | 24.03 | 21.65 | 0 | 0 | 0 | |
29/03/2021 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
26/03/2021 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
25/03/2021 |
20.93
|
100 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
24/03/2021 |
19.85
|
100 | 19.85 | 19.85 | 19.85 | 0 | 100 | -0.0 | |
23/03/2021 |
22.01
|
100 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
22/03/2021 |
19.78
|
1,400 | 22.59 | 22.59 | 19.78 | 0 | 0 | 0 | |
19/03/2021 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 100 | -0.0 | |
18/03/2021 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
17/03/2021 |
21.72
|
400 | 21.65 | 21.72 | 21.65 | 300 | 0 | 0.0 | |
16/03/2021 |
21.65
|
200 | 18.19 | 21.65 | 18.19 | 0 | 100 | -0.0 | |
15/03/2021 |
20.86
|
100 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
12/03/2021 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
11/03/2021 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
10/03/2021 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
09/03/2021 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
08/03/2021 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
05/03/2021 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
04/03/2021 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
03/03/2021 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
02/03/2021 |
18.33
|
100 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
01/03/2021 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
26/02/2021 |
21.65
|
200 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
25/02/2021 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
24/02/2021 |
19.49
|
400 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
23/02/2021 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
22/02/2021 |
19.99
|
1,300 | 19.49 | 19.99 | 19.49 | 0 | 0 | 0 | |
19/02/2021 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
18/02/2021 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
17/02/2021 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
09/02/2021 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
08/02/2021 |
17.39
|
1,100 | 17.18 | 17.39 | 17.39 | 0 | 0 | 0 |