Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1 | 5.56% | 18,200 | 277 | 0.0 |
17.70
19
18
|
2 tháng
(2024-07-22) |
1.10 | 6.15% | 55,500 | 7,277 | 0.1 |
17.60
19
18
|
3 tháng
(2024-06-24) |
1.10 | 6.15% | 88,000 | 10,067 | 0.2 |
17.50
19
18
|
6 tháng
(2024-03-25) |
3.84 | 25.36% | 433,800 | 11,967 | 0.2 |
15.07
19
18
|
12 tháng
(2023-09-26) |
4.30 | 29.25% | 714,700 | -133,033 | -2.1 |
13.79
19
18
|
24 tháng
(2022-10-03) |
4.78 | 33.60% | 802,968 | -127,933 | -2.0 |
10.96
19
18
|
36 tháng
(2021-10-06) |
2.83 | 17.48% | 1,164,729 | -119,133 | -1.8 |
10.96
21.46
18
|
60 tháng
(2019-10-17) |
6.16 | 48.03% | 1,707,831 | -111,553 | -1.5 |
9.63
21.46
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
15.34
|
1,100 | 15.25 | 15.34 | 14.61 | 0 | 0 | 0 | |
07/07/2023 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
06/07/2023 |
15.25
|
200 | 15.34 | 15.34 | 15.07 | 0 | 0 | 0 | |
05/07/2023 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
04/07/2023 |
15.34
|
100 | 14.97 | 15.34 | 15.34 | 0 | 0 | 0 | |
03/07/2023 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
30/06/2023 |
14.97
|
200 | 15.07 | 15.07 | 14.88 | 0 | 0 | 0 | |
29/06/2023 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
28/06/2023 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
27/06/2023 |
15.07
|
100 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
26/06/2023 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
23/06/2023 |
15.07
|
800 | 14.61 | 15.07 | 14.70 | 0 | 0 | 0 | |
22/06/2023 |
14.61
|
0 | 14.97 | 14.61 | 14.61 | 0 | 0 | 0 | |
21/06/2023 |
14.97
|
200 | 14.97 | 14.97 | 14.61 | 0 | 0 | 0 | |
20/06/2023 |
14.97
|
1,000 | 15.43 | 15.43 | 14.97 | 0 | 0 | 0 | |
19/06/2023 |
15.43
|
300 | 15.34 | 15.52 | 15.43 | 200 | 0 | 0.0 | |
16/06/2023 |
15.34
|
700 | 15.16 | 15.34 | 15.07 | 0 | 0 | 0 | |
15/06/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
15/06/2023 |
15.16
|
1,100 | 14.97 | 15.16 | 15.16 | 0 | 0 | 0 | |
14/06/2023 |
14.97
|
515 | 14.14 | 14.97 | 14.30 | 0 | 0 | 0 | |
13/06/2023 |
14.14
|
854 | 14.39 | 14.39 | 14.14 | 0 | 0 | 0 | |
12/06/2023 |
14.39
|
1,201 | 14.30 | 15.48 | 14.39 | 0 | 0 | 0 | |
09/06/2023 |
14.30
|
1,400 | 14.30 | 14.30 | 13.97 | 0 | 0 | 0 | |
08/06/2023 |
14.30
|
400 | 14.64 | 14.64 | 14.22 | 0 | 0 | 0 | |
07/06/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
06/06/2023 |
14.64
|
152 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
05/06/2023 |
14.64
|
200 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
02/06/2023 |
14.64
|
100 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
01/06/2023 |
14.64
|
518 | 14.14 | 14.64 | 14.56 | 0 | 0 | 0 | |
31/05/2023 |
14.14
|
1 | 14.39 | 14.39 | 14.14 | 0 | 0 | 0 | |
30/05/2023 |
14.39
|
300 | 14.39 | 14.64 | 14.39 | 0 | 0 | 0 | |
29/05/2023 |
14.39
|
600 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
26/05/2023 |
14.39
|
2,300 | 14.22 | 14.39 | 14.39 | 0 | 0 | 0 | |
25/05/2023 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
24/05/2023 |
14.22
|
1,200 | 14.56 | 14.56 | 14.22 | 0 | 0 | 0 | |
23/05/2023 |
14.56
|
1,019 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
22/05/2023 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
19/05/2023 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
18/05/2023 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
17/05/2023 |
14.56
|
100 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
16/05/2023 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
15/05/2023 |
14.56
|
200 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
12/05/2023 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
11/05/2023 |
14.56
|
2,700 | 14.22 | 14.56 | 12.80 | 0 | 0 | 0 | |
10/05/2023 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
09/05/2023 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
08/05/2023 |
14.22
|
2,700 | 12.97 | 14.22 | 13.47 | 0 | 0 | 0 | |
05/05/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
04/05/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
28/04/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
27/04/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
26/04/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
25/04/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
24/04/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
21/04/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
20/04/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
19/04/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
18/04/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
17/04/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
14/04/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
13/04/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
12/04/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
11/04/2023 |
12.97
|
4,300 | 12.97 | 13.38 | 12.97 | 0 | 0 | 0 | |
10/04/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
07/04/2023 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
06/04/2023 |
12.97
|
100 | 13.38 | 13.38 | 12.97 | 0 | 0 | 0 | |
05/04/2023 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
04/04/2023 |
13.38
|
1,412 | 13.13 | 14.22 | 13.38 | 0 | 0 | 0 | |
03/04/2023 |
13.13
|
600 | 12.13 | 13.13 | 12.80 | 0 | 0 | 0 | |
31/03/2023 |
12.13
|
100 | 13.22 | 13.22 | 12.13 | 0 | 0 | 0 | |
30/03/2023 |
13.22
|
500 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
29/03/2023 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
28/03/2023 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
27/03/2023 |
13.22
|
200 | 12.13 | 13.22 | 12.97 | 0 | 0 | 0 | |
24/03/2023 |
12.13
|
100 | 13.30 | 13.30 | 12.13 | 0 | 0 | 0 | |
23/03/2023 |
13.30
|
300 | 13.38 | 13.38 | 13.30 | 0 | 0 | 0 | |
22/03/2023 |
13.38
|
300 | 12.88 | 13.38 | 13.38 | 0 | 0 | 0 | |
21/03/2023 |
12.88
|
500 | 14.14 | 14.14 | 12.88 | 0 | 0 | 0 | |
20/03/2023 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
17/03/2023 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
16/03/2023 |
14.14
|
100 | 13.38 | 14.14 | 14.14 | 0 | 0 | 0 | |
15/03/2023 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
14/03/2023 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
13/03/2023 |
13.38
|
100 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
10/03/2023 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
09/03/2023 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
08/03/2023 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
07/03/2023 |
13.38
|
600 | 12.55 | 13.38 | 13.38 | 0 | 0 | 0 | |
06/03/2023 |
12.55
|
100 | 12.97 | 12.97 | 12.55 | 0 | 0 | 0 | |
03/03/2023 |
12.97
|
620 | 12.63 | 13.05 | 12.97 | 0 | 0 | 0 | |
02/03/2023 |
12.63
|
300 | 12.38 | 12.63 | 12.63 | 0 | 0 | 0 | |
01/03/2023 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
28/02/2023 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
27/02/2023 |
12.38
|
200 | 12.30 | 12.38 | 12.38 | 0 | 0 | 0 | |
24/02/2023 |
12.30
|
200 | 12.72 | 12.72 | 12.30 | 0 | 0 | 0 | |
23/02/2023 |
12.72
|
2 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
22/02/2023 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
21/02/2023 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
20/02/2023 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
17/02/2023 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
16/02/2023 |
12.72
|
1,000 | 12.97 | 12.97 | 12.72 | 0 | 0 | 0 |