Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
2 tháng
(2024-07-22) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
3 tháng
(2024-06-21) |
2 | 11.76% | 3,100 | 0 | 0 |
17
19
19
|
6 tháng
(2024-03-25) |
4 | 26.67% | 57,211 | 0 | 0 |
13.70
19
19
|
12 tháng
(2023-09-25) |
2.78 | 17.10% | 81,952 | -6,933 | -0.1 |
12.56
19
19
|
24 tháng
(2022-09-30) |
6.74 | 55% | 154,567 | -20,533 | -0.3 |
10.65
19.43
19
|
36 tháng
(2021-10-05) |
6.60 | 53.24% | 222,754 | -20,537 | -0.3 |
10.65
19.43
19
|
60 tháng
(2019-10-16) |
10.55 | 124.79% | 396,884 | -16,733 | -0.3 |
6.31
19.43
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
06/07/2023 |
16.50
|
300 | 16.68 | 16.68 | 16.50 | 0 | 0 | 0 | |
05/07/2023 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
04/07/2023 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
03/07/2023 |
17.05
|
100 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
30/06/2023 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
29/06/2023 |
16.96
|
1,100 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
28/06/2023 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
27/06/2023 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
26/06/2023 |
16.68
|
100 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
23/06/2023 |
16.68
|
654 | 16.68 | 16.68 | 16.68 | 0 | 100 | -0.0 | |
22/06/2023 |
16.68
|
450 | 18.15 | 18.15 | 16.68 | 0 | 0 | 0 | |
21/06/2023 |
19.43
|
100 | 19.43 | 19.43 | 19.43 | 100 | 0 | 0.0 | |
20/06/2023 |
16.87
|
603 | 16.96 | 16.96 | 16.87 | 0 | 0 | 0 | |
19/06/2023 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
16/06/2023 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
15/06/2023 |
17.69
|
100 | 17.69 | 17.69 | 17.69 | 100 | 0 | 0.0 | |
14/06/2023 |
15.49
|
300 | 15.40 | 15.49 | 15.40 | 0 | 100 | -0.0 | |
13/06/2023 |
15.77
|
900 | 16.87 | 16.87 | 15.77 | 0 | 0 | 0 | |
12/06/2023 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
09/06/2023 |
16.96
|
1,200 | 19.80 | 19.80 | 16.96 | 100 | 0 | 0.0 | |
08/06/2023 |
17.23
|
1,200 | 17.23 | 17.23 | 17.23 | 0 | 300 | -0.0 | |
07/06/2023 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
06/06/2023 |
17.69
|
100 | 17.69 | 17.69 | 17.69 | 100 | 0 | 0.0 | |
05/06/2023 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
02/06/2023 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
01/06/2023 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
31/05/2023 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
30/05/2023 |
17.69
|
500 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
29/05/2023 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
26/05/2023 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
25/05/2023 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
24/05/2023 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
23/05/2023 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
22/05/2023 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
19/05/2023 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
18/05/2023 |
17.78
|
7,500 | 16.04 | 17.78 | 16.04 | 0 | 6,000 | -0.1 | |
17/05/2023 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
16/05/2023 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
15/05/2023 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
12/05/2023 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
11/05/2023 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
10/05/2023 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
09/05/2023 |
17.23
|
100 | 17.23 | 17.23 | 17.23 | 100 | 0 | 0.0 | |
08/05/2023 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
05/05/2023 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
04/05/2023 |
15.03
|
109 | 15.03 | 15.03 | 15.03 | 100 | 100 | 0 | |
28/04/2023 |
12.01
|
300 | 15.22 | 15.22 | 12.01 | 100 | 0 | 0.0 | |
27/04/2023 |
12.10
|
300 | 15.58 | 15.58 | 12.10 | 100 | 100 | 0 | |
26/04/2023 |
14.12
|
5,600 | 13.29 | 14.67 | 13.29 | 0 | 100 | -0.0 | |
25/04/2023 |
15.58
|
100 | 15.58 | 15.58 | 15.58 | 100 | 0 | 0.0 | |
24/04/2023 |
16.50
|
3,300 | 14.02 | 16.50 | 14.02 | 0 | 300 | -0.0 | |
21/04/2023 |
16.50
|
1,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
20/04/2023 |
15.40
|
7,300 | 15.31 | 15.40 | 15.12 | 0 | 4,700 | -0.1 | |
19/04/2023 |
15.31
|
3,400 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
18/04/2023 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
17/04/2023 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
14/04/2023 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
13/04/2023 |
17.87
|
2,000 | 17.69 | 17.87 | 17.69 | 0 | 1,300 | -0.0 | |
12/04/2023 |
16.50
|
1,530 | 16.50 | 16.50 | 16.41 | 0 | 500 | -0.0 | |
11/04/2023 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
10/04/2023 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
07/04/2023 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
06/04/2023 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
05/04/2023 |
17.23
|
100 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
04/04/2023 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
03/04/2023 |
17.51
|
200 | 17.69 | 17.69 | 17.51 | 100 | 0 | 0.0 | |
31/03/2023 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
30/03/2023 |
15.58
|
900 | 15.31 | 15.58 | 15.31 | 0 | 0 | 0 | |
29/03/2023 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
28/03/2023 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
27/03/2023 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
24/03/2023 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
23/03/2023 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
22/03/2023 |
16.04
|
100 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
21/03/2023 |
15.58
|
900 | 15.40 | 15.58 | 15.40 | 0 | 0 | 0 | |
20/03/2023 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
17/03/2023 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
16/03/2023 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
15/03/2023 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
14/03/2023: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
14/03/2023 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
13/03/2023 |
15.22
|
1,600 | 15.72 | 15.72 | 15.22 | 0 | 0 | 0 | |
10/03/2023 |
15.72
|
700 | 15.64 | 15.72 | 15.64 | 0 | 0 | 0 | |
09/03/2023 |
15.72
|
601 | 15.64 | 15.72 | 15.64 | 0 | 0 | 0 | |
08/03/2023 |
14.37
|
300 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
07/03/2023 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
06/03/2023 |
14.37
|
900 | 14.54 | 14.54 | 14.37 | 0 | 0 | 0 | |
03/03/2023 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
02/03/2023 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
01/03/2023 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
28/02/2023 |
14.37
|
1,000 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
27/02/2023 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
24/02/2023 |
14.37
|
500 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
23/02/2023 |
14.62
|
200 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
22/02/2023 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
21/02/2023 |
14.79
|
400 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
20/02/2023 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
17/02/2023 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
16/02/2023 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
15/02/2023 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |