Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.80 | 1.78% | 220,000 | 0 | 0 |
45
47.20
45.80
|
2 tháng
(2024-09-16) |
3.10 | 7.26% | 441,300 | -52 | -0.0 |
42.70
47.20
45.80
|
3 tháng
(2024-08-15) |
3.15 | 7.39% | 721,100 | -52 | -0.0 |
42.30
47.20
45.80
|
6 tháng
(2024-05-17) |
13.13 | 40.17% | 3,859,700 | -1,552 | -0.1 |
32.53
47.20
45.80
|
12 tháng
(2023-11-20) |
19.12 | 71.68% | 7,155,500 | -1,552 | -0.1 |
26.24
47.20
45.80
|
24 tháng
(2022-11-24) |
26.04 | 131.81% | 15,758,511 | -1,552 | -0.1 |
8.75
47.20
45.80
|
36 tháng
(2021-11-29) |
19.53 | 74.36% | 25,669,722 | -54,952 | -1.9 |
8.75
50.77
45.80
|
60 tháng
(2019-12-10) |
33.08 | 260.18% | 30,332,310 | 97 | -3.7 |
8.75
50.77
45.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/04/2021 |
16.13
|
2,720 | 16.13 | 16.13 | 16.13 | 0 | 100 | -0.0 | |
06/04/2021 |
16.21
|
1,480 | 16.67 | 16.74 | 16.21 | 0 | 0 | 0 | |
05/04/2021 |
16.74
|
600 | 16.05 | 16.74 | 16.05 | 0 | 0 | 0 | |
02/04/2021 |
16.82
|
800 | 15.98 | 16.82 | 15.98 | 0 | 0 | 0 | |
01/04/2021 |
16.13
|
5,000 | 15.98 | 16.13 | 15.98 | 0 | 0 | 0 | |
31/03/2021 |
15.98
|
5,000 | 16.82 | 16.82 | 15.74 | 0 | 0 | 0 | |
30/03/2021 |
16.82
|
200 | 15.98 | 16.82 | 15.98 | 0 | 0 | 0 | |
29/03/2021 |
15.98
|
1,400 | 15.44 | 15.98 | 15.44 | 0 | 0 | 0 | |
26/03/2021 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
25/03/2021 |
15.36
|
30,900 | 15.36 | 16.13 | 15.36 | 0 | 0 | 0 | |
24/03/2021 |
15.44
|
1,315 | 15.36 | 15.51 | 15.36 | 0 | 0 | 0 | |
23/03/2021 |
15.74
|
5,400 | 15.74 | 15.74 | 15.67 | 0 | 0 | 0 | |
22/03/2021 |
15.74
|
9,400 | 15.82 | 15.82 | 15.74 | 0 | 0 | 0 | |
19/03/2021 |
16.13
|
8,125 | 16.13 | 16.51 | 16.13 | 0 | 0 | 0 | |
18/03/2021 |
16.13
|
7,110 | 15.44 | 16.59 | 15.44 | 0 | 0 | 0 | |
17/03/2021 |
17.20
|
4,701 | 16.90 | 17.20 | 16.82 | 0 | 0 | 0 | |
16/03/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
16/03/2021 |
16.97
|
7,600 | 17.97 | 17.97 | 16.97 | 0 | 0 | 0 | |
15/03/2021 |
16.90
|
28,800 | 16.68 | 16.90 | 16.54 | 1,000 | 1,000 | 0 | |
12/03/2021 |
16.68
|
1,772 | 16.54 | 16.75 | 16.54 | 0 | 0 | 0 | |
11/03/2021 |
16.75
|
18,100 | 16.68 | 16.75 | 16.54 | 0 | 0 | 0 | |
10/03/2021 |
16.54
|
5,100 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
09/03/2021 |
16.54
|
27,137 | 16.32 | 16.54 | 16.32 | 0 | 0 | 0 | |
08/03/2021 |
16.25
|
16,000 | 16.18 | 16.39 | 16.18 | 0 | 0 | 0 | |
05/03/2021 |
16.18
|
6,000 | 16.03 | 16.18 | 15.96 | 0 | 0 | 0 | |
04/03/2021 |
15.96
|
10,200 | 16.03 | 16.03 | 15.96 | 0 | 0 | 0 | |
03/03/2021 |
16.25
|
15,500 | 15.10 | 16.25 | 15.10 | 0 | 0 | 0 | |
02/03/2021 |
15.53
|
4,000 | 16.11 | 16.11 | 15.53 | 0 | 0 | 0 | |
01/03/2021 |
15.82
|
5,597 | 15.60 | 15.82 | 15.10 | 0 | 0 | 0 | |
26/02/2021 |
15.60
|
200 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
25/02/2021 |
15.60
|
1,500 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
24/02/2021 |
15.24
|
4,400 | 15.53 | 15.67 | 15.24 | 0 | 0 | 0 | |
23/02/2021 |
15.10
|
200 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
22/02/2021 |
15.10
|
4,800 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
19/02/2021 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
18/02/2021 |
14.81
|
1,450 | 14.74 | 14.88 | 14.74 | 0 | 0 | 0 | |
17/02/2021 |
14.74
|
1,500 | 14.38 | 14.74 | 14.38 | 0 | 0 | 0 | |
09/02/2021 |
14.38
|
1,000 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
08/02/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
05/02/2021 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
04/02/2021 |
14.88
|
600 | 14.74 | 14.88 | 14.74 | 0 | 0 | 0 | |
03/02/2021 |
14.74
|
5,500 | 14.81 | 14.81 | 14.74 | 0 | 0 | 0 | |
02/02/2021 |
13.66
|
5,200 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
01/02/2021 |
13.66
|
3,100 | 13.95 | 14.02 | 13.66 | 0 | 0 | 0 | |
29/01/2021 |
15.03
|
15,107 | 13.37 | 15.03 | 13.37 | 0 | 0 | 0 | |
28/01/2021 |
13.59
|
4,000 | 13.88 | 13.88 | 13.59 | 0 | 0 | 0 | |
27/01/2021 |
15.75
|
8,700 | 15.89 | 15.96 | 15.75 | 0 | 0 | 0 | |
26/01/2021 |
15.75
|
15,500 | 16.18 | 16.18 | 15.75 | 0 | 0 | 0 | |
25/01/2021 |
15.82
|
9,773 | 15.75 | 16.39 | 15.75 | 0 | 0 | 0 | |
22/01/2021 |
15.10
|
4,700 | 14.74 | 15.10 | 14.74 | 0 | 0 | 0 | |
21/01/2021 |
15.10
|
4,500 | 14.45 | 15.10 | 14.45 | 0 | 0 | 0 | |
20/01/2021 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
19/01/2021 |
14.52
|
9,400 | 15.03 | 15.03 | 14.38 | 0 | 0 | 0 | |
18/01/2021 |
15.10
|
6,300 | 14.38 | 15.10 | 14.38 | 0 | 0 | 0 | |
15/01/2021 |
14.38
|
9,500 | 14.74 | 14.74 | 14.38 | 0 | 0 | 0 | |
14/01/2021 |
14.67
|
100 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
13/01/2021 |
13.88
|
1,800 | 14.24 | 14.31 | 13.88 | 0 | 0 | 0 | |
12/01/2021 |
14.09
|
18,840 | 13.66 | 14.09 | 13.66 | 0 | 0 | 0 | |
11/01/2021 |
13.66
|
900 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
08/01/2021 |
13.45
|
500 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
07/01/2021 |
13.16
|
1,500 | 13.30 | 13.30 | 13.16 | 0 | 0 | 0 | |
06/01/2021 |
13.81
|
130 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
05/01/2021 |
13.16
|
81 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
04/01/2021 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
31/12/2020 |
13.16
|
4 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
30/12/2020 |
13.16
|
620 | 13.09 | 13.16 | 13.09 | 0 | 0 | 0 | |
29/12/2020 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
28/12/2020 |
13.16
|
2,500 | 12.94 | 13.16 | 12.94 | 0 | 0 | 0 | |
25/12/2020 |
13.45
|
482 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
24/12/2020 |
13.45
|
2,000 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
23/12/2020 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
22/12/2020 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
21/12/2020 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
18/12/2020 |
13.37
|
40 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
17/12/2020 |
13.45
|
3,200 | 13.37 | 13.45 | 13.37 | 0 | 0 | 0 | |
16/12/2020 |
13.37
|
3,300 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
15/12/2020 |
13.59
|
8,800 | 13.45 | 13.59 | 13.45 | 0 | 0 | 0 | |
14/12/2020 |
13.30
|
3,110 | 13.30 | 13.30 | 13.30 | 10 | 0 | 0.0 | |
11/12/2020 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
10/12/2020 |
12.87
|
2,243 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
09/12/2020 |
12.87
|
6,000 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
08/12/2020 |
12.73
|
4,010 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
07/12/2020 |
12.73
|
1,600 | 12.44 | 12.73 | 12.44 | 0 | 0 | 0 | |
04/12/2020 |
12.65
|
16,000 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
03/12/2020 |
12.65
|
6,400 | 12.58 | 12.65 | 12.58 | 0 | 0 | 0 | |
02/12/2020 |
12.51
|
2,000 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
01/12/2020 |
12.51
|
700 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
30/11/2020 |
12.65
|
2,800 | 12.37 | 12.65 | 12.37 | 0 | 0 | 0 | |
27/11/2020 |
12.37
|
207 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
26/11/2020 |
12.51
|
1,700 | 12.37 | 12.51 | 12.30 | 0 | 0 | 0 | |
25/11/2020 |
12.37
|
541 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
24/11/2020 |
12.30
|
359 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
23/11/2020 |
12.22
|
100 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
20/11/2020 |
12.65
|
1,000 | 12.58 | 12.65 | 12.58 | 0 | 0 | 0 | |
19/11/2020 |
12.73
|
100 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
18/11/2020 |
12.58
|
2,000 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
17/11/2020 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
16/11/2020 |
12.44
|
4,000 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
13/11/2020 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
12/11/2020 |
12.30
|
1,200 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
11/11/2020 |
12.30
|
1,050 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |