Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.70 | -3.07% | 59,800 | 24,000 | 0.5 |
21.90
22.80
22.20
|
2 tháng
(2024-09-16) |
-0.90 | -3.91% | 128,300 | 46,440 | 1.1 |
21.90
23
22.20
|
3 tháng
(2024-08-16) |
-0.70 | -3.07% | 168,900 | 50,240 | 1.1 |
21.90
23.20
22.20
|
6 tháng
(2024-05-20) |
0.20 | 0.91% | 711,200 | 257,940 | 5.9 |
21.40
23.80
22.20
|
12 tháng
(2023-11-20) |
-0.12 | -0.53% | 1,416,200 | 253,040 | 5.8 |
21.40
25.08
22.20
|
24 tháng
(2022-11-25) |
-2.10 | -8.68% | 2,453,460 | 302,740 | 7.0 |
21.40
25.47
22.20
|
36 tháng
(2021-11-30) |
0.54 | 2.52% | 5,218,545 | 271,440 | 5.8 |
19.63
29.77
22.20
|
60 tháng
(2019-12-11) |
15.81 | 251.33% | 8,901,706 | 594,740 | 14.8 |
5.75
29.77
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/04/2021 |
15.33
|
9,237 | 14.73 | 15.33 | 14.66 | 0 | 0 | 0 | |
08/04/2021 |
14.73
|
9,300 | 14.73 | 14.73 | 14.39 | 0 | 0 | 0 | |
07/04/2021 |
14.73
|
15,060 | 14.46 | 14.73 | 14.32 | 1,000 | 0 | 0.0 | |
06/04/2021 |
14.46
|
13,733 | 14.26 | 14.53 | 14.26 | 0 | 0 | 0 | |
05/04/2021 |
14.26
|
7,000 | 14.32 | 14.32 | 14.26 | 0 | 0 | 0 | |
02/04/2021 |
14.32
|
7,700 | 14.39 | 14.46 | 14.19 | 1,000 | 0 | 0.0 | |
01/04/2021 |
14.39
|
8,100 | 14.53 | 14.53 | 14.26 | 0 | 100 | -0.0 | |
31/03/2021 |
14.53
|
6,700 | 14.66 | 14.66 | 14.39 | 0 | 0 | 0 | |
30/03/2021 |
14.66
|
2,400 | 14.19 | 14.66 | 14.12 | 0 | 0 | 0 | |
29/03/2021 |
14.19
|
18,911 | 14.19 | 14.32 | 14.06 | 0 | 0 | 0 | |
26/03/2021 |
14.19
|
7,300 | 14.06 | 14.19 | 13.92 | 0 | 0 | 0 | |
25/03/2021 |
14.06
|
18,200 | 14.06 | 14.19 | 13.99 | 0 | 0 | 0 | |
24/03/2021 |
14.06
|
21,500 | 14.19 | 14.19 | 13.99 | 0 | 0 | 0 | |
23/03/2021 |
14.19
|
19,100 | 14.12 | 14.32 | 13.99 | 0 | 0 | 0 | |
22/03/2021 |
14.12
|
14,500 | 13.92 | 14.19 | 13.92 | 0 | 0 | 0 | |
19/03/2021 |
13.92
|
20,900 | 14.06 | 14.06 | 13.72 | 0 | 0 | 0 | |
18/03/2021 |
14.06
|
13,800 | 14.06 | 14.06 | 13.92 | 0 | 0 | 0 | |
17/03/2021 |
14.06
|
8,301 | 14.06 | 14.19 | 13.99 | 0 | 0 | 0 | |
16/03/2021 |
14.06
|
18,280 | 14.59 | 14.59 | 14.06 | 0 | 0 | 0 | |
15/03/2021 |
14.59
|
25,500 | 13.86 | 14.59 | 13.86 | 0 | 400 | -0.0 | |
12/03/2021 |
13.86
|
53,800 | 13.52 | 13.86 | 13.52 | 0 | 0 | 0 | |
11/03/2021 |
13.52
|
12,500 | 13.45 | 13.52 | 13.45 | 0 | 0 | 0 | |
10/03/2021 |
13.45
|
26,200 | 13.45 | 13.66 | 13.39 | 0 | 0 | 0 | |
09/03/2021 |
13.45
|
15,201 | 13.05 | 13.59 | 12.99 | 0 | 0 | 0 | |
08/03/2021 |
13.05
|
5,900 | 12.79 | 13.79 | 12.79 | 0 | 0 | 0 | |
05/03/2021 |
12.79
|
4,300 | 12.72 | 12.79 | 12.58 | 0 | 0 | 0 | |
04/03/2021 |
12.72
|
8,559 | 12.72 | 12.72 | 12.65 | 0 | 0 | 0 | |
03/03/2021 |
12.72
|
3,800 | 12.65 | 12.72 | 12.65 | 0 | 0 | 0 | |
02/03/2021 |
12.65
|
3,241 | 12.65 | 12.85 | 12.65 | 0 | 0 | 0 | |
01/03/2021 |
12.65
|
11,400 | 12.58 | 12.79 | 12.52 | 0 | 0 | 0 | |
26/02/2021 |
12.58
|
5,800 | 12.58 | 12.58 | 12.18 | 0 | 0 | 0 | |
25/02/2021 |
12.58
|
4,000 | 12.79 | 12.79 | 12.58 | 0 | 0 | 0 | |
24/02/2021 |
12.79
|
2,100 | 12.52 | 12.79 | 12.45 | 0 | 0 | 0 | |
23/02/2021 |
12.52
|
5,680 | 12.52 | 12.52 | 12.52 | 500 | 0 | 0.0 | |
22/02/2021 |
12.52
|
9,200 | 12.85 | 12.85 | 12.52 | 100 | 0 | 0.0 | |
19/02/2021 |
12.85
|
1,100 | 12.79 | 12.85 | 12.85 | 0 | 0 | 0 | |
18/02/2021 |
12.79
|
4,400 | 12.79 | 12.85 | 12.52 | 0 | 0 | 0 | |
17/02/2021 |
12.79
|
2,200 | 12.85 | 12.85 | 12.38 | 0 | 0 | 0 | |
09/02/2021 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
08/02/2021 |
12.85
|
3,600 | 12.65 | 12.92 | 12.72 | 0 | 0 | 0 | |
05/02/2021 |
12.65
|
1,600 | 13.05 | 13.12 | 12.65 | 0 | 0 | 0 | |
04/02/2021 |
13.05
|
1,100 | 12.92 | 13.12 | 13.05 | 0 | 0 | 0 | |
03/02/2021 |
12.92
|
16,700 | 11.78 | 12.92 | 12.45 | 13,100 | 0 | 0.2 | |
02/02/2021 |
11.78
|
6,300 | 12.12 | 12.18 | 11.71 | 0 | 0 | 0 | |
01/02/2021 |
12.12
|
1,700 | 12.38 | 12.45 | 12.12 | 0 | 0 | 0 | |
29/01/2021 |
12.38
|
2,000 | 13.19 | 13.19 | 12.38 | 0 | 0 | 0 | |
28/01/2021 |
13.19
|
6,100 | 12.79 | 13.25 | 12.38 | 0 | 0 | 0 | |
27/01/2021 |
12.79
|
10,500 | 13.39 | 13.59 | 12.79 | 0 | 0 | 0 | |
26/01/2021 |
13.39
|
12,500 | 13.32 | 13.66 | 13.32 | 0 | 0 | 0 | |
25/01/2021 |
13.32
|
10,120 | 13.32 | 13.79 | 13.32 | 0 | 200 | -0.0 | |
22/01/2021 |
13.32
|
5,600 | 13.32 | 13.86 | 13.32 | 0 | 0 | 0 | |
21/01/2021 |
13.32
|
22,200 | 13.92 | 14.32 | 13.32 | 0 | 0 | 0 | |
20/01/2021 |
13.92
|
2,300 | 13.92 | 13.92 | 13.72 | 0 | 0 | 0 | |
19/01/2021 |
13.92
|
2,200 | 13.92 | 13.99 | 13.72 | 0 | 0 | 0 | |
18/01/2021 |
13.92
|
500 | 14.06 | 14.06 | 13.86 | 0 | 0 | 0 | |
15/01/2021 |
14.06
|
11,500 | 14.06 | 14.39 | 13.92 | 0 | 0 | 0 | |
14/01/2021 |
14.06
|
5,700 | 13.86 | 14.26 | 13.86 | 0 | 0 | 0 | |
13/01/2021 |
13.86
|
13,900 | 13.92 | 14.93 | 13.39 | 2,000 | 0 | 0.0 | |
12/01/2021 |
13.92
|
1,400 | 13.99 | 13.99 | 13.86 | 0 | 0 | 0 | |
11/01/2021 |
13.99
|
3,200 | 13.99 | 14.06 | 13.79 | 100 | 0 | 0.0 | |
08/01/2021 |
13.99
|
1,300 | 13.99 | 14.06 | 13.79 | 0 | 0 | 0 | |
07/01/2021 |
13.99
|
4,500 | 14.06 | 14.93 | 13.99 | 0 | 0 | 0 | |
06/01/2021 |
14.06
|
7,700 | 13.72 | 14.06 | 13.72 | 0 | 0 | 0 | |
05/01/2021 |
13.72
|
5,800 | 13.92 | 14.06 | 13.72 | 0 | 0 | 0 | |
04/01/2021 |
13.92
|
8,100 | 14.06 | 14.39 | 13.92 | 400 | 200 | 0.0 | |
31/12/2020 |
14.06
|
4,000 | 14.06 | 14.06 | 13.99 | 0 | 0 | 0 | |
30/12/2020 |
14.06
|
539 | 14.12 | 14.12 | 14.06 | 0 | 0 | 0 | |
29/12/2020 |
14.12
|
2,500 | 14.26 | 14.26 | 14.12 | 0 | 0 | 0 | |
28/12/2020 |
14.26
|
6,700 | 14.12 | 14.26 | 14.06 | 0 | 0 | 0 | |
25/12/2020 |
14.12
|
2,100 | 14.26 | 14.26 | 13.92 | 200 | 0 | 0.0 | |
24/12/2020 |
14.26
|
500 | 14.26 | 14.26 | 14.12 | 0 | 0 | 0 | |
23/12/2020 |
14.26
|
2,220 | 14.26 | 14.32 | 14.26 | 0 | 0 | 0 | |
22/12/2020 |
14.26
|
3,400 | 14.12 | 14.26 | 14.26 | 200 | 0 | 0.0 | |
21/12/2020 |
14.12
|
7,000 | 14.06 | 14.66 | 14.06 | 0 | 0 | 0 | |
18/12/2020 |
14.06
|
900 | 13.99 | 14.26 | 13.86 | 0 | 0 | 0 | |
17/12/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/12/2020 |
13.99
|
600 | 13.79 | 14.26 | 13.99 | 0 | 0 | 0 | |
16/12/2020 |
13.79
|
4,300 | 13.41 | 13.79 | 13.73 | 0 | 1,800 | -0.0 | |
15/12/2020 |
13.41
|
1,500 | 13.02 | 13.41 | 13.34 | 0 | 0 | 0 | |
14/12/2020 |
13.02
|
1,400 | 12.96 | 13.02 | 12.96 | 0 | 0 | 0 | |
11/12/2020 |
12.96
|
19,100 | 13.28 | 13.47 | 12.96 | 0 | 0 | 0 | |
10/12/2020 |
13.28
|
5,119 | 12.96 | 13.28 | 13.09 | 0 | 0 | 0 | |
09/12/2020 |
12.96
|
2,040 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
08/12/2020 |
12.96
|
1,300 | 12.77 | 12.96 | 12.77 | 0 | 0 | 0 | |
07/12/2020 |
12.77
|
5,519 | 12.90 | 12.96 | 12.77 | 0 | 0 | 0 | |
04/12/2020 |
12.90
|
1,000 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
03/12/2020 |
12.90
|
4,100 | 12.90 | 12.90 | 12.90 | 0 | 4,100 | -0.1 | |
02/12/2020 |
12.90
|
1,000 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
01/12/2020 |
12.90
|
40 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
30/11/2020 |
12.90
|
1,000 | 12.64 | 12.90 | 12.90 | 0 | 0 | 0 | |
27/11/2020 |
12.64
|
5,400 | 12.45 | 12.64 | 12.51 | 0 | 0 | 0 | |
26/11/2020 |
12.45
|
300 | 12.32 | 12.45 | 12.32 | 0 | 0 | 0 | |
25/11/2020 |
12.32
|
5,100 | 12.32 | 12.58 | 12.32 | 3,100 | 0 | 0.1 | |
24/11/2020 |
12.32
|
16,220 | 12.07 | 12.32 | 12.13 | 0 | 0 | 0 | |
23/11/2020 |
12.07
|
4,500 | 11.75 | 12.07 | 11.75 | 0 | 0 | 0 | |
20/11/2020 |
11.75
|
700 | 11.68 | 11.75 | 11.75 | 0 | 0 | 0 | |
19/11/2020 |
11.68
|
1,000 | 11.81 | 11.81 | 11.68 | 0 | 0 | 0 | |
18/11/2020 |
11.81
|
100 | 11.68 | 11.81 | 11.81 | 0 | 0 | 0 | |
17/11/2020 |
11.68
|
2,380 | 11.49 | 11.75 | 11.49 | 0 | 0 | 0 | |
16/11/2020 |
11.49
|
4,700 | 11.30 | 11.49 | 11.30 | 0 | 0 | 0 | |
13/11/2020 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |