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) |
-0.70 | -2.17% | 30,000 | 14,200 | 0.5 |
31
33.70
31.40
|
2 tháng
(2024-07-22) |
-2.40 | -7.06% | 104,100 | 36,800 | 1.2 |
29.50
34
31.40
|
3 tháng
(2024-06-21) |
1.20 | 3.95% | 281,600 | 115,080 | 3.6 |
29.50
34
31.40
|
6 tháng
(2024-03-25) |
2.80 | 9.72% | 531,500 | 185,480 | 5.6 |
26
34
31.40
|
12 tháng
(2023-09-25) |
4.75 | 17.70% | 961,600 | 306,980 | 9.2 |
26
34
31.40
|
24 tháng
(2022-09-30) |
5.75 | 22.26% | 1,855,313 | 631,780 | 18.7 |
24.90
34
31.40
|
36 tháng
(2021-10-05) |
7.38 | 30.47% | 2,623,543 | 635,780 | 18.9 |
23.18
34
31.40
|
60 tháng
(2019-10-16) |
17.96 | 131.75% | 3,466,832 | 575,120 | 17.7 |
10.76
34
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/12/2020 |
16.87
|
600 | 19.38 | 19.38 | 16.47 | 200 | 0 | 0.0 | |
17/12/2020 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
16/12/2020 |
19.38
|
100 | 16.87 | 19.38 | 19.38 | 0 | 2,200 | -0.0 | |
15/12/2020 |
16.87
|
2,200 | 16.63 | 16.87 | 16.87 | 0 | 2,200 | -0.0 | |
14/12/2020 |
16.63
|
400 | 16.55 | 16.87 | 16.63 | 0 | 200 | -0.0 | |
11/12/2020 |
16.55
|
100 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
10/12/2020 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
09/12/2020 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
08/12/2020 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
07/12/2020 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
04/12/2020 |
16.55
|
1 | 17.02 | 17.02 | 16.55 | 0 | 0 | 0 | |
03/12/2020 |
17.02
|
1,100 | 16.87 | 17.02 | 16.47 | 0 | 0 | 0 | |
02/12/2020 |
16.87
|
1,700 | 16.87 | 17.02 | 16.87 | 700 | 0 | 0.0 | |
01/12/2020 |
16.87
|
800 | 16.87 | 16.87 | 16.47 | 600 | 0 | 0.0 | |
30/11/2020 |
16.87
|
300 | 17.73 | 17.73 | 16.87 | 200 | 0 | 0.0 | |
27/11/2020 |
17.73
|
701 | 16.47 | 17.73 | 16.87 | 600 | 100 | 0.0 | |
26/11/2020 |
16.47
|
301 | 16.87 | 16.87 | 16.47 | 0 | 0 | 0 | |
25/11/2020 |
16.87
|
3,100 | 16.47 | 16.87 | 16.47 | 2,600 | 0 | 0.1 | |
24/11/2020 |
16.47
|
300 | 16.87 | 16.87 | 16.47 | 0 | 0 | 0 | |
23/11/2020 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
20/11/2020 |
16.87
|
700 | 16.55 | 16.87 | 16.87 | 500 | 0 | 0.0 | |
19/11/2020 |
16.55
|
3,000 | 16.87 | 16.87 | 16.55 | 0 | 0 | 0 | |
18/11/2020 |
16.87
|
1,000 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
17/11/2020 |
16.87
|
1 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
16/11/2020 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
13/11/2020 |
16.87
|
700 | 16.87 | 16.87 | 16.87 | 100 | 0 | 0.0 | |
12/11/2020 |
16.87
|
100 | 15.85 | 16.87 | 16.87 | 100 | 0 | 0.0 | |
11/11/2020 |
15.85
|
700 | 16.87 | 16.87 | 15.85 | 0 | 0 | 0 | |
10/11/2020 |
16.87
|
1,000 | 16.87 | 16.87 | 16.63 | 500 | 0 | 0.0 | |
09/11/2020 |
16.87
|
708 | 15.69 | 16.87 | 16.47 | 700 | 0 | 0.0 | |
06/11/2020 |
15.69
|
400 | 16.87 | 16.87 | 15.69 | 0 | 0 | 0 | |
05/11/2020 |
16.87
|
300 | 17.49 | 17.49 | 16.87 | 0 | 0 | 0 | |
04/11/2020 |
17.49
|
0 | 17.65 | 17.49 | 17.49 | 0 | 0 | 0 | |
03/11/2020 |
17.65
|
1,600 | 18.04 | 18.04 | 16.47 | 0 | 100 | -0.0 | |
02/11/2020 |
18.04
|
100 | 16.47 | 18.04 | 18.04 | 0 | 0 | 0 | |
30/10/2020 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
29/10/2020 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
28/10/2020 |
16.47
|
200 | 16.87 | 16.87 | 16.47 | 0 | 0 | 0 | |
27/10/2020: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
27/10/2020 |
16.87
|
800 | 16.87 | 18.28 | 16.47 | 0 | 0 | 0 | |
26/10/2020 |
16.87
|
14,200 | 16.87 | 17.15 | 16.72 | 0 | 0 | 0 | |
23/10/2020 |
16.87
|
1,400 | 17.22 | 17.22 | 16.87 | 400 | 0 | 0.0 | |
22/10/2020 |
17.22
|
20,800 | 16.43 | 17.30 | 16.51 | 7,600 | 0 | 0.2 | |
21/10/2020 |
16.43
|
9,700 | 16.29 | 16.51 | 16.29 | 1,000 | 0 | 0.0 | |
20/10/2020 |
16.29
|
1,700 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
19/10/2020 |
16.29
|
200 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
16/10/2020 |
16.29
|
100 | 16.43 | 16.43 | 16.29 | 0 | 0 | 0 | |
15/10/2020 |
16.43
|
2,200 | 15.79 | 16.51 | 16.00 | 0 | 200 | -0.0 | |
14/10/2020 |
15.79
|
1,300 | 16.08 | 16.08 | 15.79 | 0 | 0 | 0 | |
13/10/2020 |
16.08
|
900 | 15.79 | 16.08 | 13.42 | 0 | 800 | -0.0 | |
12/10/2020 |
15.79
|
100 | 14.50 | 15.79 | 15.79 | 0 | 0 | 0 | |
09/10/2020 |
14.50
|
0 | 15.43 | 14.50 | 14.50 | 0 | 0 | 0 | |
08/10/2020 |
15.43
|
200 | 15.79 | 15.79 | 13.49 | 0 | 100 | -0.0 | |
07/10/2020 |
15.79
|
558 | 15.79 | 15.79 | 13.64 | 0 | 100 | -0.0 | |
06/10/2020 |
15.79
|
0 | 16.15 | 15.79 | 15.79 | 0 | 0 | 0 | |
05/10/2020 |
16.15
|
1,500 | 15.93 | 16.15 | 15.79 | 0 | 0 | 0 | |
02/10/2020 |
15.93
|
1,700 | 15.93 | 15.93 | 15.93 | 1,700 | 0 | 0.0 | |
01/10/2020 |
15.93
|
2,500 | 16.15 | 16.15 | 15.93 | 2,500 | 0 | 0.1 | |
30/09/2020 |
16.15
|
3,600 | 15.93 | 16.15 | 15.86 | 1,900 | 0 | 0.0 | |
29/09/2020 |
15.93
|
3,308 | 15.93 | 16.08 | 15.93 | 1,900 | 2,000 | -0.0 | |
28/09/2020 |
15.93
|
1,900 | 15.79 | 15.93 | 15.79 | 0 | 0 | 0 | |
25/09/2020 |
15.79
|
2,500 | 15.93 | 16.22 | 15.79 | 2,200 | 0 | 0.0 | |
24/09/2020 |
15.93
|
2,600 | 16.29 | 16.29 | 15.93 | 2,100 | 0 | 0.0 | |
23/09/2020 |
16.29
|
4,500 | 16.22 | 16.36 | 16.15 | 2,400 | 0 | 0.1 | |
22/09/2020 |
16.22
|
4,500 | 16.15 | 16.29 | 16.15 | 2,100 | 0 | 0.0 | |
21/09/2020 |
16.15
|
1,000 | 16.08 | 16.15 | 16.15 | 0 | 0 | 0 | |
18/09/2020 |
16.08
|
5,510 | 15.36 | 16.08 | 15.57 | 0 | 0 | 0 | |
17/09/2020 |
15.36
|
5,700 | 15.07 | 15.65 | 15.29 | 0 | 0 | 0 | |
16/09/2020 |
15.07
|
2,700 | 14.86 | 15.07 | 14.93 | 0 | 0 | 0 | |
15/09/2020 |
14.86
|
8,228 | 14.35 | 14.86 | 14.50 | 0 | 0 | 0 | |
14/09/2020 |
14.35
|
2,808 | 14.28 | 14.35 | 13.99 | 100 | 0 | 0.0 | |
11/09/2020 |
14.28
|
1,100 | 13.85 | 14.28 | 13.85 | 200 | 0 | 0.0 | |
10/09/2020 |
13.85
|
1,700 | 13.49 | 13.85 | 13.49 | 0 | 0 | 0 | |
09/09/2020 |
13.49
|
740 | 13.49 | 13.49 | 13.49 | 100 | 0 | 0.0 | |
08/09/2020 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
07/09/2020 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
04/09/2020 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
03/09/2020 |
13.49
|
200 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
01/09/2020 |
13.49
|
100 | 13.21 | 13.49 | 13.49 | 100 | 0 | 0.0 | |
31/08/2020 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
28/08/2020 |
13.21
|
400 | 13.42 | 13.42 | 13.21 | 0 | 0 | 0 | |
27/08/2020 |
13.42
|
0 | 13.49 | 13.42 | 13.42 | 0 | 0 | 0 | |
26/08/2020 |
13.49
|
300 | 13.06 | 13.49 | 13.28 | 0 | 0 | 0 | |
25/08/2020 |
13.06
|
2 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
24/08/2020 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
21/08/2020 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
20/08/2020 |
13.06
|
600 | 13.42 | 13.42 | 13.06 | 0 | 0 | 0 | |
19/08/2020 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
18/08/2020 |
13.42
|
300 | 13.49 | 13.49 | 13.42 | 0 | 300 | -0.0 | |
17/08/2020 |
13.49
|
900 | 13.56 | 13.56 | 13.35 | 0 | 0 | 0 | |
14/08/2020 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
13/08/2020 |
13.56
|
200 | 13.42 | 13.56 | 13.49 | 0 | 0 | 0 | |
12/08/2020 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
11/08/2020 |
13.42
|
200 | 13.28 | 13.42 | 13.42 | 0 | 0 | 0 | |
10/08/2020 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
07/08/2020 |
13.28
|
50 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
06/08/2020 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
05/08/2020 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
04/08/2020 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
03/08/2020 |
13.28
|
300 | 13.71 | 13.71 | 13.28 | 0 | 0 | 0 | |
31/07/2020 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |