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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-21) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-25) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-09-30) |
3.36 | 20.21% | 631,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-05) |
6.22 | 45.15% | 1,190,400 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-16) |
5.17 | 34.90% | 2,712,110 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2023 |
14.93
|
800 | 14.84 | 14.93 | 14.93 | 0 | 0 | 0 | |
30/06/2023 |
14.84
|
600 | 14.57 | 14.84 | 14.57 | 0 | 0 | 0 | |
29/06/2023 |
14.57
|
800 | 14.39 | 14.57 | 14.39 | 0 | 0 | 0 | |
28/06/2023 |
14.39
|
800 | 14.93 | 14.98 | 14.39 | 0 | 0 | 0 | |
27/06/2023 |
14.93
|
900 | 14.93 | 14.93 | 14.84 | 400 | 0 | 0.0 | |
26/06/2023 |
14.93
|
1,200 | 14.66 | 14.93 | 14.93 | 100 | 0 | 0.0 | |
23/06/2023 |
14.66
|
1,200 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
22/06/2023 |
14.66
|
1,500 | 14.57 | 14.66 | 14.57 | 100 | 0 | 0.0 | |
21/06/2023 |
14.57
|
2,200 | 14.39 | 14.57 | 14.39 | 0 | 1,800 | -0.0 | |
20/06/2023 |
14.39
|
2,300 | 14.93 | 15.39 | 14.25 | 0 | 100 | -0.0 | |
19/06/2023 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
16/06/2023 |
14.93
|
500 | 14.98 | 14.98 | 14.84 | 0 | 100 | -0.0 | |
15/06/2023 |
14.98
|
500 | 14.57 | 14.98 | 14.11 | 0 | 100 | -0.0 | |
14/06/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/06/2023 |
14.57
|
9,500 | 14.57 | 14.75 | 14.57 | 0 | 100 | -0.0 | |
13/06/2023 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
12/06/2023 |
14.57
|
14,800 | 14.57 | 14.57 | 14.57 | 2,700 | 2,100 | 0.0 | |
09/06/2023 |
14.57
|
15,100 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
08/06/2023 |
14.57
|
5,000 | 14.31 | 14.57 | 14.57 | 2,500 | 0 | 0.0 | |
07/06/2023 |
14.31
|
6,700 | 14.57 | 14.57 | 14.31 | 0 | 0 | 0 | |
06/06/2023 |
14.57
|
3,100 | 14.65 | 14.65 | 14.57 | 0 | 0 | 0 | |
05/06/2023 |
14.65
|
4,800 | 14.57 | 14.65 | 14.57 | 500 | 0 | 0.0 | |
02/06/2023 |
14.57
|
2,400 | 14.57 | 14.57 | 14.57 | 500 | 0 | 0.0 | |
01/06/2023 |
14.57
|
1,500 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
31/05/2023 |
14.57
|
200 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
30/05/2023 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
29/05/2023 |
14.57
|
1,500 | 14.57 | 14.57 | 14.57 | 500 | 0 | 0.0 | |
26/05/2023 |
14.57
|
800 | 13.88 | 14.57 | 14.57 | 100 | 0 | 0.0 | |
25/05/2023 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
24/05/2023 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
23/05/2023 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
22/05/2023 |
13.88
|
3,000 | 14.57 | 14.57 | 13.88 | 500 | 0 | 0.0 | |
19/05/2023 |
14.57
|
1,700 | 14.14 | 14.57 | 14.14 | 100 | 0 | 0.0 | |
18/05/2023 |
14.14
|
1,500 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
17/05/2023 |
14.14
|
700 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
16/05/2023 |
14.14
|
600 | 14.22 | 14.31 | 13.28 | 100 | 0 | 0.0 | |
15/05/2023 |
14.22
|
3,700 | 14.01 | 14.22 | 13.71 | 1,000 | 3,500 | -0.0 | |
12/05/2023 |
14.01
|
600 | 14.10 | 14.10 | 14.01 | 0 | 0 | 0 | |
11/05/2023 |
14.10
|
2,200 | 14.14 | 14.14 | 14.10 | 200 | 0 | 0.0 | |
10/05/2023 |
14.14
|
1,000 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
09/05/2023 |
14.14
|
2,500 | 14.14 | 14.22 | 14.14 | 500 | 0 | 0.0 | |
08/05/2023 |
14.14
|
100 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
05/05/2023 |
14.14
|
1,300 | 14.44 | 14.44 | 14.14 | 0 | 0 | 0 | |
04/05/2023 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
28/04/2023 |
14.44
|
1,300 | 14.40 | 14.44 | 13.41 | 0 | 0 | 0 | |
27/04/2023 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
26/04/2023 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0.0 | |
25/04/2023 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0.0 | |
24/04/2023 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0.0 | |
21/04/2023 |
14.40
|
400 | 14.82 | 14.82 | 14.40 | 0 | 0 | 0.0 | |
20/04/2023 |
14.82
|
100 | 13.88 | 14.82 | 14.82 | 0 | 0 | 0 | |
19/04/2023 |
13.88
|
1,300 | 14.82 | 14.82 | 13.88 | 0 | 0 | 0.0 | |
18/04/2023 |
14.82
|
4,900 | 15.94 | 16.67 | 14.82 | 0 | 0 | 0.0 | |
17/04/2023 |
15.94
|
100 | 15.00 | 15.94 | 15.94 | 0 | 0 | 0.0 | |
14/04/2023 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0.0 | |
13/04/2023 |
15.00
|
300 | 14.57 | 15.00 | 14.57 | 100 | 0 | 0.0 | |
12/04/2023 |
14.57
|
5,500 | 14.78 | 15.00 | 13.75 | 100 | 0 | 0.0 | |
11/04/2023 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0.0 | |
10/04/2023 |
14.78
|
100 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0.0 | |
07/04/2023 |
14.78
|
400 | 14.82 | 14.82 | 14.78 | 200 | 0 | 0.0 | |
06/04/2023 |
14.82
|
600 | 14.91 | 14.91 | 14.82 | 0 | 0 | 0.0 | |
05/04/2023 |
14.91
|
500 | 15.00 | 15.00 | 14.01 | 0 | 0 | 0.0 | |
04/04/2023 |
15.00
|
1,000 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0.0 | |
03/04/2023 |
15.00
|
800 | 15.17 | 15.17 | 15.00 | 0 | 0 | 0.0 | |
31/03/2023 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0.0 | |
30/03/2023 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0.0 | |
29/03/2023 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0.0 | |
28/03/2023 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0.0 | |
27/03/2023 |
15.17
|
1,000 | 14.40 | 15.17 | 15.17 | 500 | 0 | 0.0 | |
24/03/2023 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
23/03/2023 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
22/03/2023 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
21/03/2023 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | -0.0 | |
20/03/2023 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0.0 | |
17/03/2023 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0.0 | |
16/03/2023 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0.0 | |
15/03/2023 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0.0 | |
14/03/2023 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0.0 | |
13/03/2023 |
14.40
|
200 | 14.57 | 14.57 | 14.40 | 100 | 0 | 0.0 | |
10/03/2023 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0.0 | |
09/03/2023 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0.0 | |
08/03/2023 |
14.57
|
100 | 14.57 | 14.57 | 14.57 | 100 | 0 | 0.0 | |
07/03/2023 |
14.57
|
1,000 | 14.40 | 14.57 | 14.57 | 0 | 0 | -0.0 | |
06/03/2023 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | -0.0 | |
03/03/2023 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | -0.0 | |
02/03/2023 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | -0.0 | |
01/03/2023 |
14.40
|
400 | 14.57 | 14.57 | 13.71 | 0 | 0 | -0.0 | |
28/02/2023 |
14.57
|
100 | 14.57 | 14.57 | 14.57 | 0 | 0 | -0.0 | |
27/02/2023 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | -0.0 | |
24/02/2023 |
14.57
|
200 | 14.57 | 14.57 | 14.57 | 0 | 0 | -0.0 | |
23/02/2023 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | -0.0 | |
22/02/2023 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | -0.0 | |
21/02/2023 |
14.57
|
1,000 | 14.57 | 14.57 | 14.57 | 0 | 0 | -0.0 | |
20/02/2023 |
14.57
|
2,400 | 14.57 | 14.57 | 14.57 | 0 | 0 | -0.0 | |
17/02/2023 |
14.57
|
1,300 | 14.57 | 14.57 | 14.57 | 0 | 0 | -0.0 | |
16/02/2023 |
14.57
|
200 | 14.57 | 14.57 | 14.57 | 0 | 0 | -0.0 | |
15/02/2023 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | -0.0 | |
14/02/2023 |
14.57
|
800 | 15.34 | 15.34 | 14.57 | 0 | 0 | -0.0 | |
13/02/2023 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | -0.0 | |
10/02/2023 |
15.34
|
100 | 14.57 | 15.34 | 15.34 | 0 | 0 | -0.0 | |
09/02/2023 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | -0.0 |