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) |
0.20 | 0.68% | 400,400 | 0 | 0 |
29.30
29.80
29.70
|
2 tháng
(2024-07-22) |
-0.70 | -2.30% | 1,387,200 | 0 | 0 |
29.10
30.50
29.70
|
3 tháng
(2024-06-21) |
0.52 | 1.77% | 2,701,800 | -400 | -0.0 |
28.40
32.70
29.70
|
6 tháng
(2024-03-25) |
4.10 | 16.01% | 5,849,600 | -400 | -0.0 |
25.02
32.70
29.70
|
12 tháng
(2023-09-25) |
6.85 | 29.97% | 10,016,300 | -400 | -0.0 |
20.50
32.70
29.70
|
24 tháng
(2022-09-30) |
9.07 | 43.94% | 19,394,135 | -400 | -0.0 |
14.03
32.70
29.70
|
36 tháng
(2021-10-05) |
7.82 | 35.77% | 41,218,168 | 4,300 | 0.2 |
14.03
32.70
29.70
|
60 tháng
(2019-10-16) |
21.12 | 245.99% | 54,744,114 | -180,700 | -3.5 |
7.32
32.70
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2021 |
15.99
|
48,900 | 17.31 | 17.31 | 15.99 | 0 | 0 | 0 | |
05/07/2021 |
17.31
|
35,200 | 17.65 | 17.65 | 17.17 | 0 | 0 | 0 | |
02/07/2021 |
17.65
|
84,900 | 17.44 | 17.65 | 17.17 | 0 | 0 | 0 | |
01/07/2021 |
17.44
|
36,901 | 17.51 | 17.58 | 17.38 | 0 | 0 | 0 | |
30/06/2021 |
17.51
|
28,500 | 17.44 | 17.72 | 17.51 | 0 | 0 | 0 | |
29/06/2021 |
17.44
|
38,300 | 17.72 | 17.72 | 17.44 | 0 | 0 | 0 | |
28/06/2021 |
17.72
|
33,800 | 17.44 | 18.00 | 17.38 | 0 | 0 | 0 | |
25/06/2021 |
17.44
|
55,640 | 17.58 | 17.58 | 17.38 | 0 | 0 | 0 | |
24/06/2021 |
17.58
|
85,400 | 18.00 | 18.00 | 17.31 | 0 | 0 | 0 | |
23/06/2021 |
18.00
|
144,200 | 18.48 | 18.83 | 17.72 | 0 | 0 | 0 | |
22/06/2021 |
18.48
|
70,600 | 18.83 | 19.04 | 18.28 | 0 | 0 | 0 | |
21/06/2021 |
18.83
|
221,900 | 18.55 | 19.38 | 18.48 | 0 | 0 | 0 | |
18/06/2021 |
18.55
|
311,435 | 18.07 | 19.38 | 18.00 | 500 | 0 | 0.0 | |
17/06/2021 |
18.07
|
66,200 | 18.14 | 18.14 | 17.44 | 0 | 100 | -0.0 | |
16/06/2021 |
18.14
|
78,818 | 18.00 | 18.34 | 18.07 | 0 | 0 | 0 | |
15/06/2021 |
18.00
|
129,254 | 17.86 | 18.69 | 17.86 | 0 | 17,000 | -0.4 | |
14/06/2021 |
17.86
|
215,303 | 16.89 | 18.28 | 16.96 | 0 | 0 | 0 | |
11/06/2021 |
16.89
|
43,200 | 16.82 | 16.89 | 16.68 | 0 | 2,600 | -0.1 | |
10/06/2021 |
16.82
|
42,000 | 16.89 | 16.89 | 16.75 | 0 | 0 | 0 | |
09/06/2021 |
16.89
|
34,100 | 17.03 | 17.03 | 16.75 | 400 | 0 | 0.0 | |
08/06/2021 |
17.03
|
58,100 | 17.10 | 17.31 | 16.61 | 0 | 0 | 0 | |
07/06/2021 |
17.10
|
95,200 | 17.17 | 17.17 | 16.61 | 0 | 0 | 0 | |
04/06/2021 |
17.17
|
113,000 | 17.51 | 17.51 | 16.61 | 0 | 0 | 0 | |
03/06/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
03/06/2021 |
17.51
|
61,900 | 17.51 | 18.00 | 17.24 | 0 | 0 | 0 | |
02/06/2021 |
17.51
|
89,800 | 16.99 | 17.51 | 16.73 | 300 | 0 | 0.0 | |
01/06/2021 |
16.99
|
103,900 | 17.12 | 17.12 | 16.08 | 0 | 0 | 0 | |
31/05/2021 |
17.12
|
55,800 | 17.06 | 17.25 | 16.79 | 0 | 0 | 0 | |
28/05/2021 |
17.06
|
84,900 | 16.86 | 17.45 | 16.60 | 0 | 0 | 0 | |
27/05/2021 |
16.86
|
38,900 | 17.25 | 17.25 | 16.60 | 0 | 0 | 0 | |
26/05/2021 |
17.25
|
58,758 | 17.19 | 18.17 | 16.99 | 0 | 0 | 0 | |
25/05/2021 |
17.19
|
102,100 | 16.47 | 17.45 | 16.40 | 0 | 10,000 | -0.3 | |
24/05/2021 |
16.47
|
122,800 | 16.47 | 16.66 | 16.08 | 0 | 0 | 0 | |
21/05/2021 |
16.47
|
61,400 | 16.27 | 16.66 | 16.27 | 0 | 0 | 0 | |
20/05/2021 |
16.27
|
46,700 | 16.21 | 16.34 | 16.08 | 0 | 0 | 0 | |
19/05/2021 |
16.21
|
34,900 | 16.34 | 16.34 | 16.14 | 100 | 0 | 0.0 | |
18/05/2021 |
16.34
|
50,200 | 16.40 | 16.53 | 16.14 | 0 | 0 | 0 | |
17/05/2021 |
16.40
|
41,700 | 16.53 | 16.86 | 16.34 | 0 | 0 | 0 | |
14/05/2021 |
16.53
|
29,801 | 16.60 | 16.79 | 16.53 | 0 | 200 | -0.0 | |
13/05/2021 |
16.60
|
83,300 | 16.53 | 16.73 | 16.34 | 0 | 0 | 0 | |
12/05/2021 |
16.53
|
56,560 | 16.14 | 16.73 | 16.14 | 0 | 0 | 0 | |
11/05/2021 |
16.14
|
46,600 | 16.53 | 16.66 | 16.14 | 400 | 0 | 0.0 | |
10/05/2021 |
16.53
|
29,900 | 16.01 | 16.99 | 15.95 | 0 | 0 | 0 | |
07/05/2021 |
16.01
|
49,700 | 16.27 | 16.34 | 15.75 | 2,600 | 0 | 0.1 | |
06/05/2021 |
16.27
|
74,902 | 16.79 | 16.86 | 16.14 | 0 | 0 | 0 | |
05/05/2021 |
16.79
|
53,700 | 17.19 | 17.25 | 16.79 | 0 | 0 | 0 | |
04/05/2021 |
17.19
|
72,400 | 16.79 | 17.45 | 16.27 | 0 | 0 | 0 | |
29/04/2021 |
16.79
|
29,908 | 17.06 | 17.06 | 16.79 | 0 | 0 | 0 | |
28/04/2021 |
17.06
|
58,300 | 16.01 | 17.32 | 15.95 | 0 | 0 | 0 | |
27/04/2021 |
16.01
|
29,728 | 15.88 | 16.21 | 15.81 | 500 | 0 | 0.0 | |
26/04/2021 |
15.88
|
38,600 | 16.34 | 16.60 | 15.68 | 0 | 0 | 0 | |
23/04/2021 |
16.34
|
83,934 | 16.53 | 16.66 | 15.68 | 0 | 0 | 0 | |
22/04/2021 |
16.53
|
49,902 | 17.64 | 17.64 | 16.53 | 0 | 0 | 0 | |
20/04/2021 |
17.64
|
64,810 | 17.38 | 17.78 | 17.12 | 0 | 0 | 0 | |
19/04/2021 |
17.38
|
50,700 | 17.32 | 17.38 | 17.19 | 0 | 0 | 0 | |
16/04/2021 |
17.32
|
90,082 | 17.97 | 17.97 | 16.34 | 0 | 0 | 0 | |
15/04/2021 |
17.97
|
61,782 | 18.04 | 18.30 | 17.64 | 0 | 0 | 0 | |
14/04/2021 |
18.04
|
40,846 | 18.10 | 18.30 | 17.64 | 0 | 100 | -0.0 | |
13/04/2021 |
18.10
|
91,500 | 18.49 | 18.69 | 18.10 | 0 | 0 | 0 | |
12/04/2021 |
18.49
|
61,600 | 18.89 | 18.95 | 18.49 | 0 | 600 | -0.0 | |
09/04/2021 |
18.89
|
42,100 | 18.95 | 19.15 | 18.76 | 0 | 0 | 0 | |
08/04/2021 |
18.95
|
135,300 | 19.47 | 19.47 | 18.62 | 0 | 200 | -0.0 | |
07/04/2021 |
19.47
|
119,600 | 19.61 | 19.61 | 19.15 | 0 | 6,000 | -0.2 | |
06/04/2021 |
19.61
|
81,000 | 20.26 | 20.26 | 19.47 | 0 | 2,200 | -0.1 | |
05/04/2021 |
20.26
|
58,500 | 19.74 | 20.59 | 18.95 | 0 | 0 | 0 | |
02/04/2021 |
19.74
|
217,928 | 18.95 | 20.45 | 17.32 | 0 | 0 | 0 | |
01/04/2021 |
18.95
|
114,300 | 19.28 | 19.28 | 18.56 | 0 | 0 | 0 | |
31/03/2021 |
19.28
|
151,714 | 18.89 | 19.74 | 18.95 | 0 | 0 | 0 | |
30/03/2021 |
18.89
|
475,100 | 17.12 | 18.95 | 16.86 | 0 | 0 | 0 | |
29/03/2021 |
17.12
|
164,400 | 17.32 | 17.78 | 16.66 | 0 | 0 | 0 | |
26/03/2021 |
17.32
|
121,100 | 17.32 | 17.38 | 16.34 | 0 | 0 | 0 | |
25/03/2021 |
17.32
|
256,300 | 16.86 | 17.91 | 16.79 | 200 | 0 | 0.0 | |
24/03/2021 |
16.86
|
218,700 | 15.23 | 17.32 | 15.23 | 0 | 0 | 0 | |
23/03/2021 |
15.23
|
59,500 | 15.49 | 15.49 | 15.10 | 0 | 0 | 0 | |
22/03/2021 |
15.49
|
100,000 | 15.75 | 15.75 | 15.23 | 0 | 0 | 0 | |
19/03/2021 |
15.75
|
47,653 | 15.75 | 15.81 | 15.36 | 0 | 0 | 0 | |
18/03/2021 |
15.75
|
50,400 | 16.08 | 16.08 | 13.53 | 0 | 0 | 0 | |
17/03/2021 |
16.08
|
128,400 | 15.75 | 16.08 | 15.55 | 0 | 0 | 0 | |
16/03/2021 |
15.75
|
111,200 | 15.23 | 15.88 | 15.36 | 0 | 0 | 0 | |
15/03/2021 |
15.23
|
140,000 | 15.68 | 16.34 | 15.23 | 0 | 0 | 0 | |
12/03/2021 |
15.68
|
65,100 | 16.01 | 16.01 | 15.55 | 0 | 0 | 0 | |
11/03/2021 |
16.01
|
127,900 | 16.01 | 16.99 | 15.55 | 0 | 0 | 0 | |
10/03/2021 |
16.01
|
121,800 | 14.64 | 16.01 | 14.44 | 0 | 0 | 0 | |
09/03/2021 |
14.64
|
110,229 | 14.51 | 15.03 | 14.31 | 0 | 0 | 0 | |
08/03/2021 |
14.51
|
161,800 | 14.38 | 14.83 | 14.25 | 0 | 0 | 0 | |
05/03/2021 |
14.38
|
18,900 | 14.12 | 14.38 | 13.72 | 0 | 0 | 0 | |
04/03/2021 |
14.12
|
48,100 | 14.05 | 14.51 | 14.05 | 0 | 0 | 0 | |
03/03/2021 |
14.05
|
46,800 | 14.05 | 14.64 | 13.98 | 0 | 0 | 0 | |
02/03/2021 |
14.05
|
4,800 | 13.98 | 14.05 | 13.79 | 0 | 0 | 0 | |
01/03/2021 |
13.98
|
16,229 | 13.53 | 13.98 | 13.59 | 0 | 0 | 0 | |
26/02/2021 |
13.53
|
28,100 | 13.66 | 13.85 | 13.40 | 0 | 0 | 0 | |
25/02/2021 |
13.66
|
28,900 | 13.72 | 13.72 | 13.40 | 0 | 0 | 0 | |
24/02/2021 |
13.72
|
7,900 | 13.66 | 13.72 | 13.33 | 0 | 0 | 0 | |
23/02/2021 |
13.66
|
25,200 | 13.85 | 13.98 | 13.59 | 0 | 0 | 0 | |
22/02/2021 |
13.85
|
9,800 | 13.98 | 13.98 | 13.53 | 0 | 0 | 0 | |
19/02/2021 |
13.98
|
83,600 | 13.72 | 14.12 | 13.40 | 0 | 0 | 0 | |
18/02/2021 |
13.72
|
12,510 | 13.66 | 13.72 | 13.00 | 0 | 0 | 0 | |
17/02/2021 |
13.66
|
6,500 | 13.92 | 13.92 | 13.53 | 0 | 0 | 0 | |
09/02/2021 |
13.92
|
12,000 | 12.81 | 13.92 | 12.94 | 0 | 0 | 0 | |
08/02/2021 |
12.81
|
8,100 | 12.94 | 13.00 | 12.74 | 0 | 0 | 0 | |
05/02/2021 |
12.94
|
6,600 | 13.00 | 13.00 | 12.87 | 0 | 0 | 0 |