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) |
-0.10 | -0.45% | 92,100 | 0 | 0 |
22.10
23.10
22.20
|
2 tháng
(2024-07-22) |
-0.40 | -1.78% | 235,900 | 0 | 0 |
22
23.10
22.20
|
3 tháng
(2024-06-21) |
-1.10 | -4.74% | 320,900 | 0 | 0 |
22
23.20
22.20
|
6 tháng
(2024-03-25) |
-0.30 | -1.34% | 755,000 | 0 | 0 |
21.20
23.40
22.20
|
12 tháng
(2023-09-25) |
5.25 | 31.14% | 1,417,000 | 0 | 0 |
16.66
23.40
22.20
|
24 tháng
(2022-09-30) |
6.31 | 39.99% | 3,847,106 | 0 | 0 |
14.60
23.40
22.20
|
36 tháng
(2021-10-05) |
8.96 | 68.23% | 6,472,143 | 0 | 0 |
12.62
23.40
22.20
|
60 tháng
(2019-10-16) |
12 | 118.92% | 12,990,640 | 0 | 0 |
8.24
23.40
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/01/2023 |
15.78
|
7,000 | 16.34 | 16.34 | 15.78 | 0 | 0 | 0 | |
05/01/2023 |
16.34
|
2,800 | 16.71 | 16.71 | 16.34 | 0 | 0 | 0 | |
04/01/2023 |
16.71
|
34 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
03/01/2023 |
16.71
|
47,623 | 16.24 | 17.26 | 16.34 | 0 | 0 | 0 | |
30/12/2022 |
16.24
|
5,700 | 16.24 | 16.24 | 16.15 | 0 | 0 | 0 | |
29/12/2022 |
16.24
|
300 | 16.43 | 16.43 | 16.24 | 0 | 0 | 0 | |
28/12/2022 |
16.43
|
100 | 15.78 | 16.43 | 16.43 | 0 | 0 | 0 | |
27/12/2022 |
15.78
|
173,200 | 15.50 | 15.78 | 15.50 | 0 | 0 | 0 | |
26/12/2022 |
15.50
|
1 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
23/12/2022 |
15.50
|
3,400 | 15.31 | 15.59 | 15.31 | 0 | 0 | 0 | |
22/12/2022 |
15.31
|
6,000 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
21/12/2022 |
15.31
|
7,700 | 15.31 | 15.41 | 15.31 | 0 | 0 | 0 | |
20/12/2022 |
15.31
|
5,800 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
19/12/2022 |
15.31
|
5,300 | 15.59 | 15.59 | 15.31 | 0 | 0 | 0 | |
16/12/2022 |
15.59
|
0 | 15.78 | 15.59 | 15.78 | 0 | 0 | 0 | |
15/12/2022 |
15.78
|
400 | 15.31 | 15.78 | 15.13 | 0 | 0 | 0 | |
14/12/2022 |
15.31
|
4,500 | 14.85 | 15.31 | 15.31 | 0 | 0 | 0 | |
13/12/2022 |
14.85
|
6,100 | 15.96 | 15.96 | 14.85 | 0 | 0 | 0 | |
12/12/2022 |
15.96
|
8,893 | 15.69 | 15.96 | 14.85 | 0 | 0 | 0 | |
09/12/2022 |
15.69
|
100 | 15.04 | 15.69 | 15.69 | 0 | 0 | 0 | |
08/12/2022 |
15.04
|
10,800 | 14.85 | 15.31 | 14.85 | 0 | 0 | 0 | |
07/12/2022 |
14.85
|
11,700 | 15.78 | 15.78 | 13.55 | 0 | 0 | 0 | |
06/12/2022 |
15.78
|
42,008 | 14.94 | 15.78 | 14.85 | 0 | 0 | 0 | |
05/12/2022: Cổ tức tiền mặt tỉ lệ: 2.884% | |||||||||
05/12/2022 |
14.94
|
2,510 | 15.60 | 16.24 | 14.94 | 0 | 0 | 0 | |
02/12/2022 |
15.60
|
10,210 | 15.06 | 16.88 | 14.87 | 0 | 0 | 0 | |
01/12/2022 |
15.06
|
5,803 | 15.33 | 15.51 | 14.87 | 0 | 0 | 0 | |
30/11/2022 |
15.33
|
1,574 | 14.60 | 15.33 | 14.60 | 0 | 0 | 0 | |
29/11/2022 |
14.60
|
20,642 | 14.60 | 14.78 | 14.60 | 0 | 0 | 0 | |
28/11/2022 |
14.60
|
11,630 | 14.69 | 15.51 | 14.60 | 0 | 0 | 0 | |
25/11/2022 |
14.69
|
14,504 | 14.78 | 14.78 | 14.60 | 0 | 0 | 0 | |
24/11/2022 |
14.78
|
0 | 14.69 | 14.78 | 14.69 | 0 | 0 | 0 | |
23/11/2022 |
14.69
|
6,700 | 14.69 | 14.78 | 14.69 | 0 | 0 | 0 | |
22/11/2022 |
14.69
|
0 | 14.78 | 14.69 | 14.78 | 0 | 0 | 0 | |
21/11/2022 |
14.78
|
10,300 | 15.88 | 15.88 | 14.69 | 0 | 0 | 0 | |
18/11/2022 |
15.88
|
1,600 | 14.60 | 15.88 | 14.69 | 0 | 0 | 0 | |
17/11/2022 |
14.60
|
15,000 | 16.24 | 16.24 | 14.60 | 0 | 0 | 0 | |
16/11/2022 |
16.24
|
110 | 15.06 | 16.24 | 16.24 | 0 | 0 | 0 | |
15/11/2022 |
15.06
|
1,300 | 16.24 | 16.24 | 13.87 | 0 | 0 | 0 | |
14/11/2022 |
16.24
|
100 | 15.51 | 16.24 | 16.24 | 0 | 0 | 0 | |
11/11/2022 |
15.51
|
12,000 | 15.06 | 15.51 | 15.06 | 0 | 0 | 0 | |
10/11/2022 |
15.06
|
10,000 | 15.97 | 15.97 | 15.06 | 0 | 0 | 0 | |
09/11/2022 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
08/11/2022 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
07/11/2022 |
15.97
|
100 | 15.60 | 15.97 | 15.97 | 0 | 0 | 0 | |
04/11/2022 |
15.60
|
4,500 | 15.51 | 15.60 | 15.60 | 0 | 0 | 0 | |
03/11/2022 |
15.51
|
200 | 15.60 | 15.60 | 15.51 | 0 | 0 | 0 | |
02/11/2022 |
15.60
|
200 | 15.51 | 15.60 | 15.60 | 0 | 0 | 0 | |
01/11/2022 |
15.51
|
59,200 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
31/10/2022 |
15.51
|
10,000 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
28/10/2022 |
15.51
|
15,000 | 15.06 | 15.51 | 15.42 | 0 | 0 | 0 | |
27/10/2022 |
15.06
|
21,108 | 14.87 | 16.33 | 15.06 | 0 | 0 | 0 | |
26/10/2022 |
14.87
|
6,400 | 14.87 | 16.33 | 14.87 | 0 | 0 | 0 | |
25/10/2022 |
14.87
|
600 | 17.16 | 17.16 | 14.87 | 0 | 0 | 0 | |
24/10/2022 |
17.16
|
108 | 18.16 | 18.16 | 17.16 | 0 | 0 | 0 | |
21/10/2022 |
18.16
|
49,715 | 16.15 | 18.16 | 15.06 | 0 | 0 | 0 | |
20/10/2022 |
16.15
|
3,302 | 15.79 | 16.15 | 16.15 | 0 | 0 | 0 | |
19/10/2022 |
15.79
|
4,500 | 15.60 | 15.79 | 15.79 | 0 | 0 | 0 | |
18/10/2022 |
15.60
|
1,000 | 15.70 | 15.70 | 15.60 | 0 | 0 | 0 | |
17/10/2022 |
15.70
|
2,100 | 15.51 | 15.70 | 15.60 | 0 | 0 | 0 | |
14/10/2022 |
15.51
|
2 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
13/10/2022 |
15.51
|
500 | 15.70 | 15.70 | 15.51 | 0 | 0 | 0 | |
12/10/2022 |
15.70
|
27,400 | 15.51 | 15.70 | 15.51 | 0 | 0 | 0 | |
11/10/2022 |
15.51
|
2,007 | 15.70 | 15.70 | 15.51 | 0 | 0 | 0 | |
10/10/2022 |
15.70
|
5,700 | 15.79 | 15.79 | 15.51 | 0 | 0 | 0 | |
07/10/2022 |
15.79
|
7 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
06/10/2022 |
15.79
|
2,900 | 15.60 | 15.79 | 15.60 | 0 | 0 | 0 | |
05/10/2022 |
15.60
|
1 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
04/10/2022 |
15.60
|
700 | 15.70 | 15.70 | 15.60 | 0 | 0 | 0 | |
03/10/2022 |
15.70
|
116,400 | 15.79 | 15.79 | 15.60 | 0 | 0 | 0 | |
30/09/2022 |
15.79
|
7,500 | 15.70 | 15.88 | 15.70 | 0 | 0 | 0 | |
29/09/2022 |
15.70
|
2,000 | 15.51 | 15.79 | 15.70 | 0 | 0 | 0 | |
28/09/2022 |
15.51
|
5,300 | 15.97 | 15.97 | 15.51 | 0 | 0 | 0 | |
27/09/2022 |
15.97
|
856 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
26/09/2022 |
15.97
|
2,800 | 15.88 | 15.97 | 15.79 | 0 | 0 | 0 | |
23/09/2022 |
15.88
|
1,300 | 15.88 | 16.06 | 15.88 | 0 | 0 | 0 | |
22/09/2022 |
15.88
|
11,600 | 15.97 | 15.97 | 15.79 | 0 | 0 | 0 | |
21/09/2022 |
15.97
|
450 | 15.88 | 15.97 | 15.88 | 0 | 0 | 0 | |
20/09/2022 |
15.88
|
26,538 | 15.70 | 15.88 | 15.79 | 0 | 0 | 0 | |
19/09/2022 |
15.70
|
10,900 | 15.79 | 15.88 | 15.70 | 0 | 0 | 0 | |
16/09/2022 |
15.79
|
8,300 | 16.15 | 16.15 | 15.79 | 0 | 0 | 0 | |
15/09/2022 |
16.15
|
218 | 16.06 | 16.15 | 15.79 | 0 | 0 | 0 | |
14/09/2022 |
16.06
|
9,400 | 16.24 | 16.24 | 15.79 | 0 | 0 | 0 | |
13/09/2022 |
16.24
|
281 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
12/09/2022 |
16.24
|
35,662 | 15.79 | 16.24 | 15.60 | 0 | 0 | 0 | |
09/09/2022 |
15.79
|
1,100 | 15.60 | 15.79 | 15.60 | 0 | 0 | 0 | |
08/09/2022 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
07/09/2022 |
15.60
|
500 | 15.70 | 15.70 | 15.60 | 0 | 0 | 0 | |
06/09/2022 |
15.70
|
6,000 | 15.88 | 15.88 | 15.51 | 0 | 0 | 0 | |
05/09/2022 |
15.88
|
200 | 15.79 | 15.97 | 15.88 | 0 | 0 | 0 | |
31/08/2022 |
15.79
|
100 | 15.70 | 15.79 | 15.79 | 0 | 0 | 0 | |
30/08/2022 |
15.70
|
1,200 | 15.79 | 15.79 | 15.70 | 0 | 0 | 0 | |
29/08/2022: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04) | |||||||||
29/08/2022 |
15.79
|
7,700 | 15.36 | 15.79 | 15.51 | 0 | 0 | 0 | |
26/08/2022 |
15.35
|
18,100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
25/08/2022 |
15.35
|
10,200 | 15.35 | 15.44 | 15.35 | 0 | 0 | 0 | |
24/08/2022 |
15.35
|
1,500 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
23/08/2022 |
15.35
|
9,400 | 15.27 | 15.53 | 15.35 | 0 | 0 | 0 | |
22/08/2022 |
15.27
|
1,000 | 15.35 | 15.35 | 15.27 | 0 | 0 | 0 | |
19/08/2022 |
15.35
|
1,500 | 15.27 | 15.35 | 15.35 | 0 | 0 | 0 | |
18/08/2022 |
15.27
|
7,300 | 15.18 | 15.27 | 15.27 | 0 | 0 | 0 | |
17/08/2022 |
15.18
|
11,100 | 15.35 | 15.44 | 15.18 | 0 | 0 | 0 |