Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.30 | 2.36% | 153,100 | 1,000 | 0.0 |
12.50
13.30
13
|
2 tháng
(2024-07-22) |
0.40 | 3.17% | 190,900 | 1,000 | 0.0 |
12
13.30
13
|
3 tháng
(2024-06-20) |
-0.90 | -6.47% | 339,800 | 1,000 | 0.0 |
12
13.90
13
|
6 tháng
(2024-03-22) |
0 | 0% | 667,400 | -20,400 | -0.3 |
12
13.90
13
|
12 tháng
(2023-09-25) |
-0.30 | -2.26% | 767,300 | -21,400 | -0.3 |
11.70
14.80
13
|
24 tháng
(2022-09-29) |
2.66 | 25.67% | 1,286,202 | -3,400 | -0.1 |
9.53
16.33
13
|
36 tháng
(2021-10-04) |
-18.68 | -58.96% | 2,574,890 | -13,400 | -0.5 |
9.53
41.76
13
|
60 tháng
(2019-10-15) |
10.11 | 349.84% | 3,383,998 | -3,100 | -0.3 |
2.59
41.76
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/09/2023 |
13.30
|
100 | 13.80 | 13.80 | 13.30 | 0 | 0 | 0 | |
21/09/2023 |
13.80
|
900 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
20/09/2023 |
13.80
|
1,900 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 | |
19/09/2023 |
13.90
|
200 | 13.70 | 13.90 | 13.40 | 0 | 0 | 0 | |
18/09/2023 |
13.70
|
1,200 | 14 | 14 | 13.50 | 300 | 0 | 0.0 | |
15/09/2023 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
14/09/2023 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 | |
13/09/2023 |
14
|
100 | 14.30 | 14.30 | 14 | 0 | 0 | 0 | |
12/09/2023 |
14.30
|
200 | 14.10 | 14.80 | 14.30 | 0 | 0 | 0 | |
08/09/2023 |
14.10
|
3,600 | 14.10 | 14.20 | 14 | 0 | 0 | 0 | |
07/09/2023 |
14.10
|
2,100 | 14 | 14.30 | 14.10 | 0 | 1,000 | -0.0 | |
06/09/2023 |
14
|
1,500 | 13.60 | 14 | 13.70 | 200 | 0 | 0.0 | |
05/09/2023 |
13.60
|
4,700 | 13.60 | 13.70 | 13.60 | 700 | 500 | 0.0 | |
31/08/2023 |
13.60
|
600 | 13.50 | 14.40 | 13.60 | 100 | 0 | 0.0 | |
30/08/2023 |
13.50
|
700 | 13.40 | 13.60 | 13.50 | 0 | 0 | 0 | |
29/08/2023 |
13.40
|
3,800 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 | |
28/08/2023 |
13.70
|
2,300 | 13.60 | 13.70 | 13.50 | 300 | 0 | 0.0 | |
25/08/2023 |
13.60
|
17,700 | 14 | 14 | 13.60 | 0 | 0 | 0 | |
24/08/2023 |
14
|
8,900 | 14.30 | 14.80 | 14 | 500 | 100 | 0.0 | |
23/08/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/08/2023 |
14.30
|
1,200 | 14.70 | 16.40 | 14.30 | 0 | 100 | -0.0 | |
22/08/2023 |
14.70
|
8,500 | 14.97 | 15.24 | 14.61 | 0 | 0 | 0 | |
21/08/2023 |
14.97
|
12,100 | 15.06 | 15.43 | 14.88 | 0 | 7,300 | -0.1 | |
18/08/2023 |
15.06
|
2,300 | 15.43 | 15.43 | 15.06 | 0 | 0 | 0 | |
17/08/2023 |
15.43
|
3,500 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
16/08/2023 |
15.43
|
18,000 | 16.15 | 16.15 | 15.43 | 100 | 0 | 0.0 | |
15/08/2023 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
14/08/2023 |
16.15
|
3,100 | 15.43 | 16.15 | 16.15 | 0 | 800 | -0.0 | |
11/08/2023 |
15.43
|
11,900 | 16.06 | 16.06 | 15.43 | 0 | 6,000 | -0.1 | |
10/08/2023 |
16.06
|
1,100 | 15.61 | 16.06 | 15.88 | 0 | 0 | 0 | |
09/08/2023 |
15.61
|
7,500 | 15.43 | 15.79 | 15.52 | 0 | 0 | 0 | |
08/08/2023 |
15.43
|
1,900 | 15.88 | 15.88 | 15.43 | 0 | 300 | -0.0 | |
07/08/2023 |
15.88
|
500 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
04/08/2023 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
03/08/2023 |
15.88
|
500 | 16.06 | 16.06 | 15.88 | 0 | 0 | 0 | |
02/08/2023 |
16.06
|
12,700 | 16.33 | 16.42 | 16.06 | 0 | 0 | 0 | |
01/08/2023 |
16.33
|
3,100 | 15.88 | 16.88 | 15.88 | 0 | 0 | 0 | |
31/07/2023 |
15.88
|
4,600 | 15.88 | 15.97 | 15.61 | 1,000 | 0 | 0.0 | |
28/07/2023 |
15.88
|
1,900 | 15.97 | 15.97 | 15.70 | 0 | 0 | 0 | |
27/07/2023 |
15.97
|
3,700 | 15.70 | 16.24 | 14.97 | 0 | 0 | 0 | |
26/07/2023 |
15.70
|
2,700 | 15.61 | 16.06 | 15.70 | 0 | 0 | 0 | |
25/07/2023 |
15.61
|
200 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
24/07/2023 |
15.61
|
1,500 | 15.43 | 15.79 | 15.43 | 0 | 0 | 0 | |
21/07/2023 |
15.43
|
0 | 15.24 | 15.43 | 15.24 | 0 | 0 | 0 | |
20/07/2023 |
15.24
|
1,700 | 15.34 | 15.79 | 14.88 | 0 | 0 | 0 | |
19/07/2023 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
18/07/2023 |
15.34
|
1,000 | 13.97 | 15.34 | 15.34 | 0 | 0 | 0 | |
17/07/2023 |
13.97
|
1,300 | 14.06 | 14.16 | 13.97 | 0 | 0 | 0 | |
14/07/2023 |
14.06
|
500 | 14.43 | 14.43 | 14.06 | 0 | 0 | 0 | |
13/07/2023 |
14.43
|
200 | 14.52 | 14.52 | 14.06 | 0 | 0 | 0 | |
12/07/2023 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
11/07/2023 |
14.52
|
400 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
10/07/2023 |
14.52
|
900 | 13.97 | 14.52 | 14.06 | 0 | 0 | 0 | |
07/07/2023 |
13.97
|
1,600 | 14.06 | 14.52 | 13.97 | 0 | 0 | 0 | |
06/07/2023 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
05/07/2023 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
04/07/2023 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
03/07/2023 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
30/06/2023 |
14.06
|
100 | 15.43 | 15.43 | 14.06 | 0 | 100 | -0.0 | |
29/06/2023 |
15.43
|
1,500 | 13.70 | 15.43 | 13.52 | 0 | 0 | 0 | |
28/06/2023 |
13.70
|
600 | 13.43 | 13.70 | 13.43 | 0 | 500 | -0.0 | |
27/06/2023 |
13.43
|
300 | 13.61 | 13.61 | 13.43 | 300 | 0 | 0.0 | |
26/06/2023 |
13.61
|
100 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
23/06/2023 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
22/06/2023 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
21/06/2023 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
20/06/2023 |
13.61
|
500 | 13.43 | 13.61 | 13.52 | 0 | 0 | 0 | |
19/06/2023 |
13.43
|
900 | 13.43 | 13.52 | 13.43 | 0 | 0 | 0 | |
16/06/2023 |
13.43
|
0 | 13.52 | 13.43 | 13.43 | 0 | 0 | 0 | |
15/06/2023 |
13.52
|
2,000 | 13.34 | 13.52 | 13.34 | 0 | 0 | 0 | |
14/06/2023 |
13.34
|
1,503 | 13.43 | 13.43 | 13.34 | 0 | 0 | 0 | |
13/06/2023 |
13.43
|
1 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
12/06/2023 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
09/06/2023 |
13.43
|
1,000 | 13.52 | 13.52 | 13.34 | 0 | 0 | 0 | |
08/06/2023 |
13.52
|
4,400 | 12.89 | 13.52 | 12.70 | 0 | 0 | 0 | |
07/06/2023 |
12.89
|
1,100 | 13.52 | 13.52 | 12.89 | 100 | 0 | 0.0 | |
06/06/2023 |
13.52
|
400 | 13.43 | 13.52 | 13.52 | 400 | 0 | 0.0 | |
05/06/2023 |
13.43
|
8,300 | 12.89 | 13.43 | 12.70 | 0 | 0 | 0 | |
02/06/2023 |
12.89
|
1,000 | 12.43 | 12.89 | 12.70 | 0 | 0 | 0 | |
01/06/2023 |
12.43
|
1,500 | 12.61 | 12.89 | 12.43 | 0 | 0 | 0 | |
31/05/2023 |
12.61
|
15,300 | 11.89 | 13.61 | 12.16 | 0 | 2,500 | -0.0 | |
30/05/2023 |
11.89
|
18,300 | 11.98 | 12.07 | 11.89 | 15,400 | 0 | 0.2 | |
29/05/2023 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
26/05/2023 |
11.98
|
29,800 | 11.98 | 11.98 | 11.89 | 4,600 | 4,500 | 0.0 | |
25/05/2023 |
11.98
|
9,401 | 11.80 | 11.98 | 11.80 | 8,200 | 0 | 0.1 | |
24/05/2023 |
11.80
|
1,200 | 11.89 | 11.89 | 11.80 | 0 | 0 | 0 | |
23/05/2023 |
11.89
|
4,000 | 12.07 | 12.07 | 11.89 | 0 | 0 | 0 | |
22/05/2023 |
12.07
|
300 | 12.16 | 12.16 | 11.98 | 200 | 0 | 0.0 | |
19/05/2023 |
12.16
|
601 | 12.07 | 12.16 | 12.16 | 0 | 0 | 0 | |
18/05/2023 |
12.07
|
1,000 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
17/05/2023 |
12.07
|
800 | 12.25 | 12.25 | 12.07 | 0 | 0 | 0 | |
16/05/2023 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
15/05/2023 |
12.25
|
0 | 12.34 | 12.25 | 12.25 | 0 | 0 | 0 | |
12/05/2023 |
12.34
|
800 | 12.25 | 12.34 | 12.25 | 0 | 0 | 0 | |
11/05/2023 |
12.25
|
1,100 | 12.25 | 12.34 | 12.25 | 500 | 0 | 0.0 | |
10/05/2023 |
12.25
|
2,100 | 11.80 | 12.25 | 12.25 | 2,100 | 0 | 0.0 | |
09/05/2023 |
11.80
|
2,700 | 12.25 | 12.25 | 11.80 | 0 | 0 | 0 | |
08/05/2023 |
12.25
|
2,400 | 11.80 | 12.25 | 11.89 | 1,100 | 0 | 0.0 | |
05/05/2023 |
11.80
|
8,001 | 12.25 | 12.25 | 11.80 | 3,300 | 0 | 0.0 | |
04/05/2023 |
12.25
|
2,300 | 11.89 | 12.34 | 11.98 | 2,300 | 0 | 0.0 | |
28/04/2023 |
11.89
|
19 | 11.89 | 11.98 | 11.89 | 0 | 0 | 0 |