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) |
0.70 | 3.32% | 21,800 | 1,000 | 0.0 |
21
22.30
21.60
|
2 tháng
(2024-07-22) |
0.70 | 3.32% | 93,000 | 1,000 | 0.0 |
20
22.30
21.60
|
3 tháng
(2024-06-21) |
-0.10 | -0.44% | 164,100 | 1,000 | 0.0 |
20
23.23
21.60
|
6 tháng
(2024-03-25) |
4.11 | 23.24% | 347,100 | 0 | -0.0 |
17.59
23.23
21.60
|
12 tháng
(2023-09-25) |
6.63 | 43.72% | 998,300 | 4,300 | 0.1 |
14.48
23.23
21.60
|
24 tháng
(2022-09-30) |
5.61 | 34.69% | 1,582,138 | 1,800 | 0.1 |
11.66
23.23
21.60
|
36 tháng
(2021-10-05) |
7.03 | 47.61% | 1,647,782 | 6,400 | 0.2 |
11.66
25.98
21.60
|
60 tháng
(2019-10-16) |
14.42 | 195.32% | 1,787,818 | 6,500 | 0.2 |
5.95
25.98
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2023 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
30/01/2023 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
27/01/2023 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
19/01/2023 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
18/01/2023 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
17/01/2023 |
13.96
|
200 | 13.55 | 13.96 | 13.96 | 0 | 0 | 0 | |
16/01/2023 |
13.55
|
100 | 13.30 | 13.55 | 13.55 | 0 | 0 | 0 | |
13/01/2023 |
13.30
|
0 | 13.22 | 13.30 | 13.22 | 0 | 0 | 0 | |
12/01/2023 |
13.22
|
500 | 13.38 | 13.55 | 13.14 | 0 | 0 | 0 | |
11/01/2023 |
13.38
|
200 | 13.38 | 13.55 | 13.38 | 0 | 0 | 0 | |
10/01/2023 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
09/01/2023 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
06/01/2023 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
05/01/2023 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
04/01/2023 |
13.38
|
144 | 13.14 | 13.38 | 13.38 | 0 | 0 | 0 | |
03/01/2023 |
13.14
|
11 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
30/12/2022 |
13.14
|
8,900 | 13.47 | 13.47 | 13.14 | 0 | 0 | 0 | |
29/12/2022 |
13.47
|
2,100 | 13.14 | 13.47 | 13.47 | 0 | 0 | 0 | |
28/12/2022 |
13.14
|
2,429 | 13.47 | 13.71 | 13.14 | 0 | 0 | 0 | |
27/12/2022 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
26/12/2022 |
13.47
|
0 | 13.55 | 13.47 | 13.55 | 0 | 0 | 0 | |
23/12/2022 |
13.55
|
1,000 | 13.22 | 13.55 | 13.22 | 0 | 300 | -0.0 | |
22/12/2022 |
13.22
|
5,100 | 13.14 | 13.22 | 13.22 | 0 | 0 | 0 | |
21/12/2022 |
13.14
|
4,900 | 11.66 | 13.14 | 13.14 | 0 | 0 | 0 | |
20/12/2022 |
11.66
|
2,600 | 13.63 | 15.52 | 11.66 | 0 | 0 | 0 | |
19/12/2022 |
13.63
|
100 | 13.88 | 13.88 | 13.63 | 0 | 0 | 0 | |
16/12/2022 |
13.88
|
100 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
15/12/2022 |
13.88
|
100 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
14/12/2022 |
13.88
|
400 | 13.96 | 13.96 | 13.22 | 0 | 0 | 0 | |
13/12/2022 |
13.96
|
0 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
12/12/2022 |
13.96
|
0 | 13.88 | 13.96 | 13.88 | 0 | 0 | 0 | |
09/12/2022 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
08/12/2022 |
13.88
|
0 | 13.96 | 13.88 | 13.96 | 0 | 0 | 0 | |
07/12/2022 |
13.96
|
300 | 13.22 | 13.96 | 13.88 | 0 | 0 | 0 | |
06/12/2022 |
13.22
|
1,300 | 13.88 | 13.88 | 13.22 | 0 | 0 | 0 | |
05/12/2022 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
02/12/2022 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
01/12/2022 |
13.88
|
1,000 | 13.96 | 13.96 | 13.88 | 0 | 0 | 0 | |
30/11/2022 |
13.96
|
600 | 13.96 | 13.96 | 13.80 | 0 | 0 | 0 | |
29/11/2022 |
13.96
|
600 | 13.96 | 13.96 | 13.30 | 0 | 0 | 0 | |
28/11/2022 |
13.96
|
1,100 | 14.12 | 14.12 | 13.14 | 0 | 0 | 0 | |
25/11/2022 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
24/11/2022 |
14.12
|
1,000 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
23/11/2022 |
14.12
|
39,200 | 14.53 | 14.53 | 13.22 | 0 | 10,600 | -0.2 | |
22/11/2022 |
14.53
|
0 | 14.78 | 14.53 | 14.78 | 0 | 0 | 0 | |
21/11/2022 |
14.78
|
46,200 | 15.19 | 15.19 | 13.14 | 0 | 0 | 0 | |
18/11/2022 |
15.19
|
100 | 13.71 | 15.19 | 15.19 | 0 | 0 | 0 | |
17/11/2022 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
16/11/2022 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
15/11/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
15/11/2022 |
13.71
|
0 | 14.37 | 13.71 | 13.71 | 0 | 0 | 0 | |
14/11/2022 |
14.37
|
600 | 13.61 | 14.37 | 13.24 | 0 | 0 | 0 | |
11/11/2022 |
13.61
|
3,200 | 13.61 | 13.61 | 11.72 | 0 | 100 | -0.0 | |
10/11/2022 |
13.61
|
3,100 | 13.92 | 13.92 | 12.10 | 1,400 | 100 | 0.0 | |
09/11/2022 |
13.92
|
200 | 12.78 | 13.92 | 13.92 | 0 | 0 | 0 | |
08/11/2022 |
12.78
|
300 | 12.86 | 12.86 | 11.42 | 0 | 100 | -0.0 | |
07/11/2022 |
12.86
|
200 | 14.14 | 14.14 | 12.86 | 0 | 0 | 0 | |
04/11/2022 |
14.14
|
100 | 12.48 | 14.14 | 14.14 | 0 | 0 | 0 | |
03/11/2022 |
12.48
|
9,205 | 12.78 | 12.78 | 11.72 | 3,000 | 100 | 0.0 | |
02/11/2022 |
12.78
|
11,200 | 14.37 | 14.37 | 12.78 | 0 | 0 | 0 | |
01/11/2022 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
31/10/2022 |
14.37
|
1,900 | 13.24 | 14.37 | 14.37 | 0 | 0 | 0 | |
28/10/2022 |
13.24
|
100 | 15.81 | 15.81 | 13.24 | 0 | 100 | -0.0 | |
27/10/2022 |
15.81
|
800 | 14.37 | 15.81 | 12.56 | 100 | 100 | 0.0 | |
26/10/2022 |
14.37
|
200 | 14.37 | 14.37 | 14.37 | 100 | 0 | 0.0 | |
25/10/2022 |
14.37
|
6,000 | 14.82 | 15.05 | 14.37 | 3,000 | 100 | 0.1 | |
24/10/2022 |
14.82
|
4 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
21/10/2022 |
14.82
|
500 | 15.05 | 17.09 | 13.69 | 0 | 100 | -0.0 | |
20/10/2022 |
15.05
|
2,000 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
19/10/2022 |
15.05
|
1,900 | 14.45 | 15.05 | 14.67 | 0 | 0 | 0 | |
18/10/2022 |
14.45
|
4,500 | 15.05 | 15.05 | 14.45 | 0 | 0 | 0 | |
17/10/2022 |
15.05
|
1,100 | 14.90 | 15.13 | 15.05 | 0 | 0 | 0 | |
14/10/2022 |
14.90
|
0 | 16.49 | 14.90 | 16.49 | 0 | 0 | 0 | |
13/10/2022 |
16.49
|
200 | 14.37 | 16.49 | 13.24 | 0 | 100 | -0.0 | |
12/10/2022 |
14.37
|
100 | 16.64 | 16.64 | 14.37 | 0 | 100 | -0.0 | |
11/10/2022 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
10/10/2022 |
16.64
|
14,900 | 15.50 | 16.64 | 16.56 | 0 | 0 | 0 | |
07/10/2022 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
06/10/2022 |
15.50
|
101 | 15.13 | 15.50 | 15.50 | 0 | 0 | 0 | |
05/10/2022 |
15.13
|
101 | 17.77 | 17.77 | 15.13 | 0 | 0 | 0 | |
04/10/2022 |
17.77
|
201 | 18.61 | 18.61 | 14.07 | 0 | 100 | -0.0 | |
03/10/2022 |
18.61
|
300 | 16.19 | 18.61 | 13.99 | 0 | 100 | -0.0 | |
30/09/2022 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
29/09/2022 |
16.19
|
0 | 16.87 | 16.19 | 16.87 | 0 | 0 | 0 | |
28/09/2022 |
16.87
|
600 | 14.67 | 16.87 | 12.71 | 300 | 100 | 0.0 | |
27/09/2022 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
26/09/2022 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
23/09/2022 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
22/09/2022 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
21/09/2022 |
14.67
|
0 | 18.15 | 14.67 | 18.15 | 0 | 0 | 0 | |
20/09/2022 |
18.15
|
1,200 | 16.56 | 18.15 | 14.37 | 0 | 100 | -0.0 | |
19/09/2022 |
16.56
|
901 | 18.23 | 18.23 | 16.56 | 0 | 0 | 0 | |
16/09/2022 |
18.23
|
0 | 18.15 | 18.23 | 18.15 | 0 | 0 | 0 | |
15/09/2022 |
18.15
|
2,201 | 15.88 | 18.23 | 18.15 | 100 | 0 | 0.0 | |
14/09/2022 |
15.88
|
1,120 | 13.99 | 15.88 | 15.88 | 0 | 0 | 0 | |
13/09/2022 |
13.99
|
102 | 18.15 | 18.15 | 13.99 | 0 | 100 | -0.0 | |
12/09/2022 |
18.15
|
228 | 16.64 | 18.15 | 14.14 | 0 | 100 | -0.0 | |
09/09/2022 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
08/09/2022 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
07/09/2022 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
06/09/2022 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 |