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) |
0.01 | 0.04% | 604,800 | 30,500 | 1.0 |
28.29
29.69
28.30
|
2 tháng
(2024-09-16) |
0.48 | 1.72% | 857,900 | 62,400 | 2.0 |
27.63
29.69
28.30
|
3 tháng
(2024-08-16) |
0.57 | 2.07% | 1,094,700 | 85,500 | 2.7 |
27.54
29.69
28.30
|
6 tháng
(2024-05-20) |
0.67 | 2.41% | 3,418,700 | 458,310 | 14.1 |
27.54
29.79
28.30
|
12 tháng
(2023-11-20) |
4.49 | 18.88% | 6,189,000 | 1,274,917 | 37.7 |
23.81
29.79
28.30
|
24 tháng
(2022-11-25) |
8.29 | 41.42% | 9,214,063 | 1,790,917 | 51.2 |
20.01
29.79
28.30
|
36 tháng
(2021-11-30) |
3.08 | 12.19% | 17,153,346 | 1,654,442 | 50.4 |
19.52
29.79
28.30
|
60 tháng
(2019-12-11) |
11.74 | 70.88% | 25,972,183 | 1,297,092 | 40.0 |
13.64
30.91
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/11/2020 |
15.71
|
100 | 16.19 | 16.19 | 15.71 | 0 | 0 | 0 | |
10/11/2020 |
16.19
|
14,500 | 15.71 | 16.19 | 15.71 | 100 | 0 | 0.0 | |
09/11/2020 |
15.71
|
49,200 | 15.65 | 15.76 | 15.65 | 0 | 0 | 0 | |
06/11/2020 |
15.65
|
11,310 | 15.65 | 15.71 | 15.65 | 0 | 0 | 0 | |
05/11/2020 |
15.65
|
3,200 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
04/11/2020 |
15.65
|
2,100 | 16.89 | 16.89 | 15.65 | 0 | 0 | 0 | |
03/11/2020 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
02/11/2020 |
16.89
|
350 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
30/10/2020 |
16.89
|
2,000 | 16.89 | 16.89 | 16.89 | 0 | 800 | -0.0 | |
29/10/2020: Quyền mua cổ phiếu: 2/1 Giá: 25 (Volume + 50%, Ratio=0.50) | |||||||||
29/10/2020 |
16.89
|
5,700 | 16.55 | 17.81 | 16.89 | 0 | 5,700 | -0.2 | |
28/10/2020 |
16.55
|
1,500 | 16.90 | 16.95 | 16.55 | 0 | 0 | 0 | |
27/10/2020 |
16.90
|
5,000 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 | |
26/10/2020 |
16.90
|
4,600 | 16.70 | 17.05 | 16.90 | 500 | 0 | 0.0 | |
23/10/2020 |
16.70
|
5,401 | 17.29 | 17.39 | 16.60 | 0 | 0 | 0 | |
22/10/2020 |
17.29
|
2,300 | 17.05 | 17.29 | 17.05 | 0 | 0 | 0 | |
21/10/2020 |
17.05
|
2,500 | 17.05 | 19.27 | 17.00 | 0 | 0 | 0 | |
20/10/2020 |
17.05
|
2,100 | 16.80 | 17.05 | 16.90 | 0 | 0 | 0 | |
19/10/2020 |
16.80
|
1,500 | 17.74 | 17.74 | 15.86 | 0 | 0 | 0 | |
16/10/2020 |
17.74
|
100 | 16.31 | 17.74 | 17.74 | 0 | 0 | 0 | |
15/10/2020 |
16.31
|
2,100 | 17.05 | 17.05 | 15.81 | 0 | 0 | 0 | |
14/10/2020 |
17.05
|
700 | 17.49 | 17.49 | 17.05 | 0 | 0 | 0 | |
13/10/2020 |
17.49
|
100 | 17.05 | 17.49 | 17.49 | 0 | 0 | 0 | |
12/10/2020 |
17.05
|
100 | 17.24 | 17.24 | 17.05 | 0 | 0 | 0 | |
09/10/2020 |
17.24
|
100 | 17.05 | 17.24 | 17.24 | 0 | 0 | 0 | |
08/10/2020 |
17.05
|
4,400 | 17.24 | 17.24 | 17.05 | 0 | 0 | 0 | |
07/10/2020 |
17.24
|
702 | 17.44 | 17.44 | 17.15 | 0 | 0 | 0 | |
06/10/2020 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
05/10/2020 |
17.44
|
103 | 16.80 | 17.44 | 17.44 | 0 | 0 | 0 | |
02/10/2020 |
16.80
|
1,900 | 17.00 | 17.00 | 16.80 | 0 | 0 | 0 | |
01/10/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
01/10/2020 |
17.00
|
0 | 17.19 | 17.00 | 17.00 | 0 | 0 | 0 | |
30/09/2020 |
17.19
|
700 | 17.29 | 17.29 | 17.19 | 0 | 0 | 0 | |
29/09/2020 |
17.29
|
10,900 | 17.29 | 17.29 | 17.10 | 0 | 0 | 0 | |
28/09/2020 |
17.29
|
2,700 | 17.29 | 18.70 | 17.24 | 0 | 0 | 0 | |
25/09/2020 |
17.29
|
200 | 17.29 | 17.29 | 17.24 | 0 | 0 | 0 | |
24/09/2020 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
23/09/2020 |
17.29
|
9,201 | 17.05 | 17.29 | 17.29 | 0 | 0 | 0 | |
22/09/2020 |
17.05
|
800 | 17.10 | 17.10 | 17.05 | 0 | 0 | 0 | |
21/09/2020 |
17.10
|
100 | 17.05 | 17.10 | 17.10 | 0 | 0 | 0 | |
18/09/2020 |
17.05
|
6,929 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
17/09/2020 |
17.05
|
5,000 | 17.29 | 17.29 | 17.05 | 0 | 0 | 0 | |
16/09/2020 |
17.29
|
1,500 | 17.05 | 17.29 | 17.29 | 0 | 0 | 0 | |
15/09/2020 |
17.05
|
6,800 | 17.05 | 17.05 | 16.95 | 0 | 0 | 0 | |
14/09/2020 |
17.05
|
2,600 | 16.80 | 17.97 | 17.05 | 0 | 0 | 0 | |
11/09/2020 |
16.80
|
3,000 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
10/09/2020 |
16.80
|
3,600 | 16.80 | 16.80 | 16.80 | 3,100 | 0 | 0.1 | |
09/09/2020 |
16.80
|
4,300 | 16.56 | 16.80 | 16.56 | 0 | 0 | 0 | |
08/09/2020 |
16.56
|
100 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
07/09/2020 |
16.56
|
900 | 16.56 | 16.56 | 16.56 | 900 | 0 | 0.0 | |
04/09/2020 |
16.56
|
3,000 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
03/09/2020 |
16.56
|
2,035 | 16.46 | 16.56 | 16.51 | 0 | 0 | 0 | |
01/09/2020 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
31/08/2020 |
16.46
|
8,130 | 16.46 | 16.46 | 16.46 | 5,000 | 0 | 0.2 | |
28/08/2020 |
16.46
|
8,700 | 16.46 | 16.46 | 16.46 | 5,000 | 0 | 0.2 | |
27/08/2020 |
16.46
|
7,401 | 16.46 | 16.46 | 16.22 | 4,400 | 0 | 0.1 | |
26/08/2020 |
16.46
|
8,760 | 16.46 | 16.46 | 16.46 | 4,300 | 0 | 0.1 | |
25/08/2020 |
16.46
|
6,400 | 16.56 | 16.56 | 16.46 | 2,100 | 0 | 0.1 | |
24/08/2020 |
16.56
|
4,202 | 16.46 | 16.56 | 16.46 | 3,100 | 0 | 0.1 | |
21/08/2020 |
16.46
|
3,510 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
20/08/2020 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
19/08/2020 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
18/08/2020 |
16.46
|
10 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
17/08/2020 |
16.46
|
20 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
14/08/2020 |
16.46
|
0 | 16.17 | 16.46 | 16.46 | 0 | 0 | 0 | |
13/08/2020 |
16.17
|
2,100 | 16.17 | 16.80 | 16.17 | 1,200 | 0 | 0.0 | |
12/08/2020 |
16.17
|
1,900 | 16.07 | 16.17 | 16.12 | 500 | 0 | 0.0 | |
11/08/2020 |
16.07
|
5,310 | 16.07 | 16.32 | 16.07 | 2,500 | 0 | 0.1 | |
10/08/2020 |
16.07
|
2,700 | 16.32 | 16.51 | 13.88 | 400 | 100 | 0.0 | |
07/08/2020 |
16.32
|
3,730 | 16.32 | 16.56 | 16.32 | 1,000 | 0 | 0.0 | |
06/08/2020 |
16.32
|
1,040 | 15.68 | 16.32 | 16.32 | 0 | 0 | 0 | |
05/08/2020 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
04/08/2020 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
03/08/2020 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
31/07/2020 |
15.68
|
48 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
30/07/2020 |
15.68
|
500 | 15.29 | 15.68 | 15.68 | 0 | 0 | 0 | |
29/07/2020 |
15.29
|
300 | 16.22 | 16.22 | 15.29 | 0 | 300 | -0.0 | |
28/07/2020 |
16.22
|
100 | 16.07 | 16.22 | 16.22 | 0 | 0 | 0 | |
27/07/2020 |
16.07
|
6,700 | 16.07 | 16.32 | 16.07 | 1,500 | 1,100 | 0.0 | |
24/07/2020 |
16.07
|
1,500 | 16.32 | 16.32 | 16.07 | 0 | 0 | 0 | |
23/07/2020 |
16.32
|
1,100 | 16.17 | 16.32 | 16.32 | 0 | 0 | 0 | |
22/07/2020 |
16.17
|
0 | 16.22 | 16.17 | 16.17 | 0 | 0 | 0 | |
21/07/2020 |
16.22
|
3,500 | 16.66 | 16.66 | 15.83 | 0 | 0 | 0 | |
20/07/2020 |
16.66
|
700 | 16.66 | 17.05 | 16.56 | 0 | 0 | 0 | |
17/07/2020 |
16.66
|
1,300 | 16.56 | 16.66 | 16.56 | 0 | 0 | 0 | |
16/07/2020 |
16.56
|
10,500 | 16.27 | 17.05 | 16.32 | 0 | 0 | 0 | |
15/07/2020 |
16.27
|
300 | 16.07 | 16.27 | 16.27 | 0 | 0 | 0 | |
14/07/2020 |
16.07
|
5,000 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
13/07/2020 |
16.07
|
8,400 | 15.59 | 16.07 | 15.83 | 0 | 0 | 0 | |
10/07/2020 |
15.59
|
100 | 15.59 | 15.59 | 15.59 | 0 | 100 | -0.0 | |
09/07/2020 |
15.59
|
7,000 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
08/07/2020 |
15.59
|
2,503 | 15.54 | 16.07 | 15.59 | 0 | 0 | 0 | |
07/07/2020 |
15.54
|
11,610 | 15.64 | 15.64 | 15.49 | 0 | 0 | 0 | |
06/07/2020 |
15.64
|
5,000 | 15.83 | 15.83 | 13.49 | 0 | 0 | 0 | |
03/07/2020 |
15.83
|
2,000 | 15.59 | 15.83 | 15.83 | 0 | 0 | 0 | |
02/07/2020 |
15.59
|
5,000 | 16.80 | 16.80 | 15.59 | 0 | 0 | 0 | |
01/07/2020 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
30/06/2020 |
16.80
|
110 | 15.54 | 16.80 | 16.80 | 0 | 0 | 0 | |
29/06/2020 |
15.54
|
100 | 15.44 | 15.54 | 15.54 | 0 | 0 | 0 | |
26/06/2020 |
15.44
|
900 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
25/06/2020 |
15.44
|
653 | 15.59 | 15.59 | 15.44 | 0 | 0 | 0 | |
24/06/2020 |
15.59
|
0 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 |