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 | 3.83% | 34,500 | 0 | 0 |
18.30
19
19
|
2 tháng
(2024-09-16) |
0.30 | 1.60% | 89,000 | 0 | 0 |
18.20
19
19
|
3 tháng
(2024-08-16) |
0.10 | 0.53% | 95,700 | 400 | 0.0 |
18.20
19
19
|
6 tháng
(2024-05-20) |
0.47 | 2.56% | 345,400 | -6,600 | -0.1 |
18.10
20
19
|
12 tháng
(2023-11-20) |
1.98 | 11.65% | 707,700 | -20,500 | -0.4 |
17.02
20
19
|
24 tháng
(2022-11-25) |
3.37 | 21.60% | 2,270,219 | 56,970 | 1.3 |
14.93
20.31
19
|
36 tháng
(2021-11-30) |
2.83 | 17.54% | 3,907,627 | 166,330 | 3.3 |
12.84
20.31
19
|
60 tháng
(2019-12-11) |
4.55 | 31.53% | 7,923,624 | 374,870 | 7.7 |
12.28
25.99
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/04/2021 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
08/04/2021 |
17.71
|
100 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
07/04/2021 |
17.71
|
2,500 | 17.52 | 17.71 | 17.39 | 400 | 0 | 0.0 | |
06/04/2021 |
17.52
|
1,800 | 16.89 | 17.52 | 17.08 | 0 | 0 | 0 | |
05/04/2021 |
16.89
|
1,000 | 17.71 | 17.71 | 16.44 | 0 | 100 | -0.0 | |
02/04/2021 |
17.71
|
1,000 | 18.02 | 18.02 | 17.71 | 1,000 | 0 | 0.0 | |
01/04/2021 |
18.02
|
2,100 | 17.71 | 18.02 | 17.71 | 0 | 0 | 0 | |
31/03/2021 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
30/03/2021 |
17.71
|
7,400 | 17.08 | 17.90 | 17.71 | 0 | 0 | 0 | |
29/03/2021 |
17.08
|
7,300 | 17.08 | 17.08 | 17.08 | 0 | 1,300 | -0.0 | |
26/03/2021 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
25/03/2021 |
17.08
|
4,000 | 16.76 | 17.08 | 17.08 | 0 | 0 | 0 | |
24/03/2021 |
16.76
|
500 | 16.76 | 16.82 | 16.76 | 300 | 0 | 0.0 | |
23/03/2021 |
16.76
|
3,600 | 17.08 | 17.08 | 16.76 | 0 | 0 | 0 | |
22/03/2021 |
17.08
|
4,301 | 16.57 | 17.08 | 16.57 | 1,800 | 0 | 0.0 | |
19/03/2021 |
16.57
|
300 | 16.44 | 16.57 | 16.57 | 0 | 0 | 0 | |
18/03/2021 |
16.44
|
4,200 | 17.08 | 18.28 | 16.44 | 100 | 0 | 0.0 | |
17/03/2021 |
17.08
|
2,500 | 17.20 | 17.20 | 17.08 | 2,100 | 0 | 0.1 | |
16/03/2021 |
17.20
|
2,124 | 16.44 | 17.71 | 17.08 | 0 | 0 | 0 | |
15/03/2021 |
16.44
|
500 | 16.44 | 16.44 | 16.19 | 200 | 200 | -0 | |
12/03/2021 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
11/03/2021 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
10/03/2021 |
16.44
|
4,509 | 16.13 | 16.44 | 16.38 | 0 | 0 | 0 | |
09/03/2021 |
16.13
|
500 | 15.94 | 16.13 | 14.61 | 0 | 100 | -0.0 | |
08/03/2021 |
15.94
|
1,001 | 16.19 | 16.19 | 15.94 | 900 | 0 | 0.0 | |
05/03/2021 |
16.19
|
100 | 16.38 | 16.38 | 16.19 | 0 | 100 | -0.0 | |
04/03/2021 |
16.38
|
200 | 16.44 | 16.44 | 16.38 | 0 | 0 | 0 | |
03/03/2021 |
16.44
|
2,400 | 15.87 | 16.44 | 15.87 | 1,000 | 1,400 | -0.0 | |
02/03/2021 |
15.87
|
1,200 | 15.81 | 16.00 | 15.87 | 0 | 0 | 0 | |
01/03/2021 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
26/02/2021 |
15.81
|
500 | 14.74 | 16.19 | 15.81 | 0 | 0 | 0 | |
25/02/2021 |
14.74
|
100 | 16.32 | 16.32 | 14.74 | 0 | 100 | -0.0 | |
24/02/2021 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
23/02/2021 |
16.32
|
1,400 | 16.13 | 16.32 | 16.13 | 400 | 0 | 0.0 | |
22/02/2021 |
16.13
|
100 | 15.87 | 16.13 | 16.13 | 0 | 0 | 0 | |
19/02/2021 |
15.87
|
1,900 | 15.81 | 15.94 | 15.87 | 0 | 0 | 0 | |
18/02/2021 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
17/02/2021 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
09/02/2021 |
15.81
|
5,600 | 15.81 | 15.81 | 15.81 | 1,200 | 0 | 0.0 | |
08/02/2021 |
15.81
|
1,200 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
05/02/2021 |
15.81
|
5,000 | 15.81 | 15.81 | 15.81 | 5,000 | 0 | 0.1 | |
04/02/2021 |
15.81
|
5,000 | 14.86 | 15.81 | 15.81 | 0 | 0 | 0 | |
03/02/2021 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
02/02/2021 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
01/02/2021 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
29/01/2021 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
28/01/2021 |
14.86
|
5,400 | 15.81 | 15.81 | 14.86 | 5,400 | 0 | 0.1 | |
27/01/2021 |
15.81
|
5,300 | 15.87 | 15.87 | 15.81 | 5,000 | 0 | 0.1 | |
26/01/2021 |
15.87
|
4,738 | 15.81 | 15.87 | 15.81 | 0 | 0 | 0 | |
25/01/2021 |
15.81
|
5,900 | 15.81 | 15.81 | 15.81 | 5,300 | 0 | 0.1 | |
22/01/2021 |
15.81
|
4,400 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
21/01/2021 |
15.81
|
100 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
20/01/2021 |
15.81
|
1,500 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
19/01/2021 |
15.81
|
1,000 | 15.81 | 16.13 | 15.81 | 0 | 0 | 0 | |
18/01/2021 |
15.81
|
100 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
15/01/2021 |
15.81
|
300 | 15.49 | 15.81 | 15.81 | 0 | 0 | 0 | |
14/01/2021 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
13/01/2021 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
12/01/2021 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
11/01/2021 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
08/01/2021 |
15.49
|
1,100 | 15.24 | 15.49 | 15.49 | 0 | 0 | 0 | |
07/01/2021 |
15.24
|
6,400 | 15.49 | 15.49 | 15.18 | 0 | 0 | 0 | |
06/01/2021 |
15.49
|
1,200 | 15.49 | 15.49 | 15.37 | 0 | 900 | -0.0 | |
05/01/2021 |
15.49
|
3,644 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
04/01/2021 |
15.49
|
300 | 15.56 | 15.56 | 15.49 | 0 | 0 | 0 | |
31/12/2020 |
15.56
|
1,400 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
30/12/2020 |
15.56
|
601 | 15.49 | 15.56 | 15.56 | 0 | 0 | 0 | |
29/12/2020 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
28/12/2020 |
15.49
|
5,700 | 14.86 | 15.49 | 14.86 | 900 | 1,300 | -0.0 | |
25/12/2020 |
14.86
|
3,500 | 15.18 | 15.18 | 14.86 | 0 | 500 | -0.0 | |
24/12/2020 |
15.18
|
500 | 15.18 | 15.18 | 15.18 | 500 | 0 | 0.0 | |
23/12/2020 |
15.18
|
2,600 | 14.99 | 15.18 | 15.18 | 0 | 0 | 0 | |
22/12/2020 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
21/12/2020 |
14.99
|
4,100 | 15.18 | 15.18 | 14.99 | 0 | 0 | 0 | |
18/12/2020 |
15.18
|
8,500 | 15.87 | 15.87 | 15.12 | 700 | 0 | 0.0 | |
17/12/2020 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
16/12/2020 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
15/12/2020 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
14/12/2020 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
11/12/2020 |
15.87
|
500 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
10/12/2020 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
09/12/2020 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
08/12/2020 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
07/12/2020 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
04/12/2020 |
15.87
|
3 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
03/12/2020 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
02/12/2020 |
15.87
|
4,300 | 16.00 | 16.00 | 15.75 | 0 | 0 | 0 | |
01/12/2020 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
30/11/2020 |
16.00
|
150 | 15.75 | 16.00 | 16.00 | 0 | 0 | 0 | |
27/11/2020 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
26/11/2020 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
25/11/2020 |
15.75
|
2,000 | 15.68 | 15.75 | 15.75 | 0 | 0 | 0 | |
24/11/2020 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
23/11/2020 |
15.68
|
4,500 | 15.49 | 15.68 | 15.68 | 0 | 0 | 0 | |
20/11/2020 |
15.49
|
2,100 | 15.81 | 16.70 | 15.49 | 0 | 0 | 0 | |
19/11/2020 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
18/11/2020 |
15.81
|
500 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
17/11/2020 |
15.81
|
4,000 | 16.19 | 16.19 | 15.81 | 0 | 0 | 0 | |
16/11/2020 |
16.19
|
1,000 | 16.44 | 16.44 | 16.19 | 0 | 0 | 0 | |
13/11/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/11/2020 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 |