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) |
-2.98 | -9.63% | 65,700 | 0 | 0 |
28
33
28
|
2 tháng
(2024-07-22) |
-5.89 | -17.38% | 97,700 | 0 | 0 |
28
36.21
28
|
3 tháng
(2024-06-24) |
-3.95 | -12.37% | 968,100 | -34,150 | -1.2 |
28
36.70
28
|
6 tháng
(2024-03-25) |
10.77 | 62.46% | 1,596,100 | -60,150 | -1.9 |
15.88
36.70
28
|
12 tháng
(2023-09-26) |
6.21 | 28.48% | 1,898,133 | -196,010 | -4.3 |
15.49
36.70
28
|
24 tháng
(2022-10-03) |
1.97 | 7.56% | 2,855,243 | -199,830 | -4.4 |
15.49
36.70
28
|
36 tháng
(2021-10-06) |
2.76 | 10.92% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
28
|
60 tháng
(2019-10-17) |
9.50 | 51.38% | 6,774,103 | -1,904,079 | -44.4 |
13.05
36.70
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
17.93
|
124,700 | 17.93 | 19.62 | 16.70 | 0 | 0 | 0 | |
07/07/2023 |
17.93
|
11,000 | 19.06 | 19.06 | 17.93 | 0 | 0 | 0 | |
06/07/2023 |
19.06
|
600 | 21.13 | 21.13 | 19.06 | 0 | 0 | 0 | |
05/07/2023 |
21.13
|
200 | 19.43 | 21.13 | 18.02 | 0 | 0 | 0 | |
04/07/2023 |
19.43
|
1,230 | 20.47 | 20.47 | 19.43 | 0 | 0 | 0 | |
03/07/2023 |
20.47
|
220,427 | 18.77 | 20.47 | 17.93 | 0 | 0 | 0 | |
30/06/2023 |
18.77
|
30,100 | 17.64 | 18.77 | 17.93 | 0 | 0 | 0 | |
29/06/2023 |
17.64
|
400 | 17.36 | 18.30 | 17.64 | 0 | 0 | 0 | |
28/06/2023 |
17.36
|
101 | 18.87 | 18.87 | 17.36 | 0 | 0 | 0 | |
27/06/2023 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
26/06/2023 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
23/06/2023 |
18.87
|
400 | 18.77 | 18.87 | 18.87 | 0 | 0 | 0 | |
22/06/2023 |
18.77
|
100 | 20.76 | 20.76 | 18.77 | 0 | 0 | 0 | |
21/06/2023 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
20/06/2023 |
20.76
|
1,121 | 20.76 | 20.76 | 18.68 | 0 | 0 | 0 | |
19/06/2023 |
20.76
|
145 | 18.87 | 20.76 | 20.76 | 0 | 0 | 0 | |
16/06/2023 |
18.87
|
700 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
15/06/2023 |
18.87
|
703 | 17.55 | 18.87 | 17.55 | 0 | 0 | 0 | |
14/06/2023 |
17.55
|
1,000 | 17.55 | 17.64 | 17.55 | 0 | 0 | 0 | |
13/06/2023 |
17.55
|
100 | 19.43 | 19.43 | 17.55 | 0 | 0 | 0 | |
12/06/2023 |
19.43
|
0 | 18.02 | 19.43 | 18.02 | 0 | 0 | 0 | |
09/06/2023 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
08/06/2023 |
18.02
|
1,600 | 18.68 | 18.68 | 18.02 | 0 | 0 | 0 | |
07/06/2023 |
18.68
|
294 | 20.66 | 22.55 | 18.68 | 0 | 0 | 0 | |
06/06/2023 |
20.66
|
100 | 18.87 | 20.66 | 20.66 | 0 | 0 | 0 | |
05/06/2023 |
18.87
|
900 | 17.26 | 18.87 | 17.26 | 0 | 0 | 0 | |
02/06/2023 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
01/06/2023 |
17.26
|
2,480 | 18.77 | 18.77 | 16.98 | 0 | 2,320 | -0.0 | |
31/05/2023 |
18.77
|
400 | 20.66 | 20.66 | 18.68 | 0 | 0 | 0 | |
30/05/2023 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
29/05/2023 |
20.66
|
3 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
26/05/2023 |
20.66
|
223 | 22.93 | 25.10 | 20.66 | 0 | 0 | 0 | |
25/05/2023 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
24/05/2023 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
23/05/2023 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
22/05/2023 |
22.93
|
1,000 | 23.02 | 23.02 | 22.93 | 0 | 0 | 0 | |
19/05/2023 |
23.02
|
100 | 21.23 | 23.02 | 23.02 | 0 | 0 | 0 | |
18/05/2023 |
21.23
|
0 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 | |
17/05/2023 |
21.23
|
0 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 | |
16/05/2023 |
21.23
|
10 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 | |
15/05/2023 |
21.23
|
0 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 | |
12/05/2023 |
21.23
|
0 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 | |
11/05/2023 |
21.23
|
100 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 | |
10/05/2023 |
21.23
|
0 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 | |
09/05/2023 |
21.23
|
0 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 | |
08/05/2023 |
21.23
|
0 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 | |
05/05/2023 |
21.23
|
100 | 19.43 | 21.23 | 21.23 | 0 | 0 | 0 | |
04/05/2023 |
19.43
|
34 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
28/04/2023 |
19.43
|
200 | 21.51 | 23.40 | 19.43 | 0 | 0 | 0 | |
27/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
26/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
25/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
24/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
21/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
20/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
19/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
18/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
17/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
14/04/2023 |
21.51
|
300 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
13/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
12/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
11/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
10/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
07/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
06/04/2023 |
21.51
|
600 | 21.79 | 21.79 | 21.51 | 0 | 100 | -0.0 | |
05/04/2023 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
04/04/2023 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
03/04/2023 |
21.79
|
700 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
31/03/2023 |
21.79
|
1,200 | 21.98 | 21.98 | 21.79 | 0 | 0 | 0 | |
30/03/2023 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
29/03/2023 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
28/03/2023 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
27/03/2023 |
21.98
|
800 | 22.45 | 24.53 | 20.28 | 0 | 0 | 0 | |
24/03/2023 |
22.45
|
100 | 20.76 | 22.45 | 22.45 | 0 | 0 | 0 | |
23/03/2023 |
20.76
|
100 | 18.87 | 20.76 | 20.76 | 0 | 0 | 0 | |
22/03/2023: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
22/03/2023 |
18.87
|
1,500 | 18.87 | 19.62 | 18.87 | 0 | 0 | 0 | |
21/03/2023 |
18.87
|
1,200 | 18.70 | 19.94 | 18.87 | 0 | 0 | 0 | |
20/03/2023 |
18.70
|
10,900 | 19.44 | 19.44 | 18.54 | 0 | 0 | 0 | |
17/03/2023 |
19.44
|
701 | 19.69 | 19.69 | 17.72 | 0 | 0 | 0 | |
16/03/2023 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
15/03/2023 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
14/03/2023 |
19.69
|
2,500 | 18.79 | 19.69 | 17.39 | 0 | 0 | 0 | |
13/03/2023 |
18.79
|
700 | 17.88 | 18.79 | 17.88 | 0 | 0 | 0 | |
10/03/2023 |
17.88
|
300 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
09/03/2023 |
17.88
|
700 | 17.72 | 18.70 | 17.72 | 0 | 0 | 0 | |
08/03/2023 |
17.72
|
600 | 19.61 | 19.61 | 17.72 | 0 | 0 | 0 | |
07/03/2023 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |
06/03/2023 |
19.61
|
100 | 18.21 | 19.61 | 19.61 | 0 | 0 | 0 | |
03/03/2023 |
18.21
|
100 | 16.57 | 18.21 | 18.21 | 0 | 0 | 0 | |
02/03/2023 |
16.57
|
100 | 17.88 | 17.88 | 16.57 | 0 | 0 | 0 | |
01/03/2023 |
17.88
|
100 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
28/02/2023 |
17.88
|
100 | 19.36 | 19.36 | 17.88 | 0 | 0 | 0 | |
27/02/2023 |
19.36
|
1 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
24/02/2023 |
19.36
|
7,700 | 19.36 | 19.36 | 18.29 | 0 | 0 | 0 | |
23/02/2023 |
19.36
|
5,300 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
22/02/2023 |
19.36
|
39,400 | 21.49 | 21.49 | 19.36 | 0 | 0 | 0 | |
21/02/2023 |
21.49
|
25,722 | 21.49 | 21.49 | 19.36 | 0 | 0 | 0 | |
20/02/2023 |
21.49
|
1,300 | 22.23 | 22.23 | 20.02 | 0 | 0 | 0 | |
17/02/2023 |
22.23
|
100 | 20.26 | 22.23 | 22.23 | 0 | 0 | 0 | |
16/02/2023 |
20.26
|
200 | 18.46 | 20.26 | 20.26 | 0 | 0 | 0 |