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) |
0.40 | 0.96% | 7,300 | 1,300 | 0.1 |
37.50
43.50
42
|
2 tháng
(2024-07-22) |
1 | 2.44% | 26,800 | 4,100 | 0.2 |
37.50
43.50
42
|
3 tháng
(2024-06-21) |
5.80 | 16.02% | 71,200 | 11,300 | 0.5 |
36.20
43.50
42
|
6 tháng
(2024-03-25) |
4.90 | 13.22% | 151,200 | 46,600 | 1.9 |
36.20
43.50
42
|
12 tháng
(2023-09-25) |
15.59 | 59.01% | 283,800 | 54,500 | 2.2 |
26.41
43.50
42
|
24 tháng
(2022-09-30) |
17.45 | 71.11% | 459,001 | 45,500 | 2.0 |
19.64
43.50
42
|
36 tháng
(2021-10-05) |
10.53 | 33.44% | 938,879 | 65,000 | 2.6 |
19.64
43.50
42
|
60 tháng
(2019-10-16) |
26 | 162.53% | 1,581,499 | 201,400 | 8.4 |
15.14
43.50
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/06/2021 |
26.07
|
100 | 22.92 | 26.07 | 26.07 | 0 | 0 | 0 | |
07/06/2021 |
22.92
|
100 | 22.96 | 22.96 | 22.92 | 0 | 0 | 0 | |
04/06/2021 |
22.96
|
200 | 22.87 | 22.96 | 22.83 | 0 | 0 | 0 | |
03/06/2021 |
22.87
|
2,800 | 23.89 | 23.89 | 22.83 | 0 | 0 | 0 | |
02/06/2021 |
23.89
|
100 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
01/06/2021 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
31/05/2021 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
28/05/2021 |
23.89
|
100 | 24.07 | 24.07 | 23.89 | 0 | 0 | 0 | |
27/05/2021 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
26/05/2021 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
25/05/2021 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
24/05/2021: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
24/05/2021 |
24.07
|
1,000 | 23.01 | 24.07 | 24.07 | 0 | 0 | 0 | |
21/05/2021 |
23.01
|
1,700 | 22.84 | 24.87 | 22.84 | 0 | 0 | 0 | |
20/05/2021 |
22.84
|
100 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
19/05/2021 |
22.84
|
200 | 22.84 | 25.33 | 22.84 | 0 | 0 | 0 | |
18/05/2021 |
22.84
|
100 | 21.15 | 22.84 | 22.84 | 0 | 0 | 0 | |
17/05/2021 |
21.15
|
1,100 | 22.80 | 22.84 | 21.15 | 0 | 0 | 0 | |
14/05/2021 |
22.80
|
500 | 22.80 | 22.84 | 22.80 | 0 | 0 | 0 | |
13/05/2021 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
12/05/2021 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
11/05/2021 |
22.80
|
2,800 | 23.60 | 23.60 | 22.80 | 0 | 0 | 0 | |
10/05/2021 |
23.60
|
200 | 23.64 | 23.64 | 23.47 | 0 | 0 | 0 | |
07/05/2021 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
06/05/2021 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
05/05/2021 |
23.64
|
100 | 21.15 | 23.64 | 23.64 | 0 | 0 | 0 | |
04/05/2021 |
21.15
|
1,800 | 24.66 | 24.66 | 21.15 | 0 | 0 | 0 | |
29/04/2021 |
24.66
|
100 | 24.49 | 24.66 | 24.66 | 0 | 0 | 0 | |
28/04/2021 |
24.49
|
100 | 22.84 | 24.49 | 24.49 | 0 | 0 | 0 | |
27/04/2021 |
22.84
|
300 | 24.53 | 24.53 | 22.84 | 0 | 0 | 0 | |
26/04/2021 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
23/04/2021 |
24.53
|
400 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
22/04/2021 |
24.53
|
100 | 22.42 | 24.53 | 24.53 | 0 | 0 | 0 | |
20/04/2021 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
19/04/2021 |
22.42
|
400 | 22.29 | 22.42 | 22.42 | 0 | 0 | 0 | |
16/04/2021 |
22.29
|
0 | 23.64 | 22.29 | 22.29 | 0 | 0 | 0 | |
15/04/2021 |
23.64
|
800 | 22.84 | 23.64 | 21.57 | 0 | 0 | 0 | |
14/04/2021 |
22.84
|
500 | 22.42 | 22.84 | 22.84 | 0 | 0 | 0 | |
13/04/2021 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
12/04/2021 |
22.42
|
100 | 23.68 | 23.68 | 22.42 | 0 | 0 | 0 | |
09/04/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
08/04/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
07/04/2021 |
23.68
|
1,200 | 21.57 | 23.68 | 23.68 | 0 | 0 | 0 | |
06/04/2021 |
21.57
|
3,100 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
05/04/2021 |
21.57
|
1,000 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
02/04/2021 |
21.57
|
1,000 | 21.27 | 21.57 | 21.57 | 0 | 0 | 0 | |
01/04/2021 |
21.27
|
0 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 | |
31/03/2021 |
21.27
|
0 | 22.42 | 21.27 | 21.27 | 0 | 0 | 0 | |
30/03/2021 |
22.42
|
1,100 | 22.42 | 22.42 | 21.15 | 0 | 0 | 0 | |
29/03/2021 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
26/03/2021 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
25/03/2021 |
22.42
|
1,100 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
24/03/2021 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
23/03/2021 |
22.42
|
300 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
22/03/2021 |
22.42
|
1,000 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
19/03/2021 |
22.42
|
500 | 22.84 | 22.84 | 22.42 | 0 | 0 | 0 | |
18/03/2021 |
22.84
|
5,200 | 22.42 | 22.92 | 22.84 | 0 | 0 | 0 | |
17/03/2021 |
22.42
|
2,100 | 22.84 | 22.84 | 22.42 | 0 | 0 | 0 | |
16/03/2021 |
22.84
|
3,000 | 21.99 | 22.84 | 22.42 | 0 | 0 | 0 | |
15/03/2021 |
21.99
|
0 | 22.84 | 21.99 | 22.84 | 0 | 0 | 0 | |
12/03/2021 |
22.84
|
3,200 | 22.42 | 22.84 | 19.24 | 0 | 0 | 0 | |
11/03/2021 |
22.42
|
1,100 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
10/03/2021 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
09/03/2021 |
22.42
|
1,000 | 22.12 | 22.42 | 22.42 | 0 | 0 | 0 | |
08/03/2021 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
05/03/2021 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
04/03/2021 |
22.12
|
0 | 21.99 | 22.12 | 22.12 | 0 | 0 | 0 | |
03/03/2021 |
21.99
|
9,300 | 21.36 | 22.42 | 21.57 | 0 | 0 | 0 | |
02/03/2021 |
21.36
|
1,700 | 21.15 | 21.57 | 21.36 | 0 | 0 | 0 | |
01/03/2021 |
21.15
|
4,600 | 20.39 | 21.15 | 20.34 | 0 | 0 | 0 | |
26/02/2021 |
20.39
|
1,000 | 20.09 | 20.39 | 20.09 | 0 | 0 | 0 | |
25/02/2021 |
20.09
|
700 | 19.71 | 20.09 | 19.79 | 0 | 0 | 0 | |
24/02/2021 |
19.71
|
200 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
23/02/2021 |
19.71
|
200 | 18.61 | 19.71 | 19.71 | 0 | 0 | 0 | |
22/02/2021 |
18.61
|
2,700 | 20.30 | 20.30 | 18.61 | 0 | 0 | 0 | |
19/02/2021 |
20.30
|
1,300 | 18.69 | 20.30 | 20.26 | 0 | 0 | 0 | |
18/02/2021 |
18.69
|
1,500 | 19.33 | 19.33 | 18.61 | 0 | 0 | 0 | |
17/02/2021 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
09/02/2021 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
08/02/2021 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
05/02/2021 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
04/02/2021 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
03/02/2021 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
02/02/2021 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
01/02/2021 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
29/01/2021 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
28/01/2021 |
19.33
|
0 | 19.03 | 19.33 | 19.33 | 0 | 0 | 0 | |
27/01/2021 |
19.03
|
1,000 | 20.26 | 20.26 | 19.03 | 0 | 0 | 0 | |
26/01/2021 |
20.26
|
0 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
25/01/2021 |
20.26
|
0 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
22/01/2021 |
20.26
|
500 | 20.30 | 20.30 | 20.26 | 0 | 0 | 0 | |
21/01/2021 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
20/01/2021 |
20.30
|
400 | 19.96 | 20.30 | 20.30 | 0 | 0 | 0 | |
19/01/2021 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
18/01/2021 |
19.96
|
2,400 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
15/01/2021 |
19.96
|
400 | 20.30 | 20.30 | 19.96 | 0 | 0 | 0 | |
14/01/2021 |
20.30
|
0 | 20.51 | 20.30 | 20.30 | 0 | 0 | 0 | |
13/01/2021 |
20.51
|
1,100 | 20.09 | 20.51 | 20.30 | 0 | 0 | 0 | |
12/01/2021 |
20.09
|
500 | 20.89 | 20.89 | 20.09 | 0 | 0 | 0 | |
11/01/2021 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
08/01/2021 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 |