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) |
1.70 | 7.94% | 15,000 | 0 | 0 |
21.40
23.20
23.10
|
2 tháng
(2024-07-22) |
0.80 | 3.59% | 24,400 | 0 | 0 |
20.10
24.20
23.10
|
3 tháng
(2024-06-21) |
1 | 4.52% | 53,700 | 0 | 0 |
20.10
24.20
23.10
|
6 tháng
(2024-03-25) |
0.99 | 4.48% | 184,300 | 700 | 0.0 |
20.10
24.20
23.10
|
12 tháng
(2023-09-25) |
1.76 | 8.23% | 422,100 | 4,400 | 0.1 |
20.10
24.20
23.10
|
24 tháng
(2022-09-30) |
3.68 | 18.93% | 1,182,991 | -1,097 | -0.0 |
16.37
24.20
23.10
|
36 tháng
(2021-10-05) |
11.98 | 107.80% | 2,994,696 | 9,703 | 0.5 |
9.20
24.20
23.10
|
60 tháng
(2019-10-16) |
15.77 | 215.13% | 3,397,898 | 14,928 | 0.6 |
4.22
24.20
23.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/01/2023 |
18.00
|
1,104 | 18.00 | 18.00 | 16.80 | 0 | 0 | 0 | |
05/01/2023 |
18.00
|
300 | 17.92 | 18.00 | 18.00 | 0 | 0 | 0 | |
04/01/2023 |
17.92
|
4,707 | 17.23 | 17.92 | 17.23 | 0 | 0 | 0 | |
03/01/2023 |
17.23
|
273 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
30/12/2022 |
17.23
|
3,600 | 17.23 | 17.66 | 17.23 | 0 | 0 | 0 | |
29/12/2022 |
17.23
|
500 | 16.88 | 17.23 | 17.06 | 0 | 0 | 0 | |
28/12/2022 |
16.88
|
103 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
27/12/2022 |
16.88
|
2,901 | 17.66 | 17.66 | 16.88 | 100 | 0 | 0.0 | |
26/12/2022 |
17.66
|
500 | 17.23 | 17.66 | 17.66 | 500 | 0 | 0.0 | |
23/12/2022 |
17.23
|
1,000 | 17.31 | 17.31 | 17.23 | 0 | 0 | 0 | |
22/12/2022 |
17.31
|
2,900 | 17.31 | 19.73 | 17.23 | 0 | 0 | 0 | |
21/12/2022 |
17.31
|
1,200 | 17.74 | 17.74 | 17.31 | 0 | 0 | 0 | |
20/12/2022 |
17.74
|
100 | 17.23 | 17.74 | 17.74 | 0 | 0 | 0 | |
19/12/2022 |
17.23
|
2,700 | 18.35 | 18.35 | 17.23 | 0 | 0 | 0 | |
16/12/2022 |
18.35
|
100 | 16.45 | 18.35 | 18.35 | 0 | 0 | 0 | |
15/12/2022 |
16.45
|
100 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
14/12/2022 |
16.45
|
1,600 | 16.54 | 16.54 | 16.37 | 0 | 0 | 0 | |
13/12/2022 |
16.54
|
10,300 | 17.14 | 17.14 | 16.37 | 0 | 0 | 0 | |
12/12/2022 |
17.14
|
3,300 | 17.06 | 17.23 | 16.88 | 0 | 0 | 0 | |
09/12/2022 |
17.06
|
1,200 | 17.14 | 17.23 | 17.06 | 0 | 0 | 0 | |
08/12/2022 |
17.14
|
1,403 | 16.45 | 19.12 | 17.14 | 0 | 0 | 0 | |
07/12/2022 |
16.45
|
700 | 17.23 | 17.23 | 16.45 | 0 | 0 | 0 | |
06/12/2022 |
17.23
|
1,300 | 17.40 | 17.40 | 17.23 | 0 | 0 | 0 | |
05/12/2022 |
17.40
|
1,300 | 18.78 | 18.78 | 17.23 | 0 | 0 | 0 | |
02/12/2022 |
18.78
|
4,800 | 18.52 | 18.95 | 18.78 | 0 | 0 | 0 | |
01/12/2022 |
18.52
|
606 | 18.09 | 18.52 | 18.52 | 0 | 0 | 0 | |
30/11/2022 |
18.09
|
12,300 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
29/11/2022 |
18.09
|
83 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
28/11/2022 |
18.09
|
300 | 18.09 | 19.38 | 18.09 | 0 | 0 | 0 | |
25/11/2022 |
18.09
|
850 | 17.23 | 18.09 | 16.80 | 0 | 0 | 0 | |
24/11/2022 |
17.23
|
500 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
23/11/2022 |
17.23
|
1,611 | 16.45 | 17.23 | 16.80 | 0 | 0 | 0 | |
22/11/2022 |
16.45
|
3,401 | 17.23 | 17.23 | 16.45 | 500 | 0 | 0.0 | |
21/11/2022 |
17.23
|
301 | 16.37 | 18.69 | 17.23 | 0 | 0 | 0 | |
18/11/2022 |
16.37
|
300 | 16.45 | 16.45 | 16.37 | 0 | 0 | 0 | |
17/11/2022: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
17/11/2022 |
16.45
|
900 | 16.80 | 16.80 | 16.11 | 0 | 0 | 0 | |
16/11/2022 |
16.80
|
4,120 | 17.35 | 17.35 | 16.80 | 0 | 0 | 0 | |
15/11/2022 |
17.35
|
815 | 16.88 | 17.35 | 17.35 | 0 | 0 | 0 | |
14/11/2022 |
16.88
|
1,100 | 17.67 | 17.67 | 16.88 | 0 | 0 | 0 | |
11/11/2022 |
17.67
|
3,700 | 17.59 | 18.31 | 16.32 | 0 | 0 | 0 | |
10/11/2022 |
17.59
|
2,200 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
09/11/2022 |
17.59
|
1,400 | 17.51 | 17.59 | 17.59 | 0 | 0 | 0 | |
08/11/2022 |
17.51
|
4,600 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
07/11/2022 |
17.51
|
4,700 | 17.91 | 17.91 | 17.51 | 0 | 0 | 0 | |
04/11/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
03/11/2022 |
17.91
|
4,100 | 17.91 | 17.91 | 17.67 | 0 | 0 | 0 | |
02/11/2022 |
17.91
|
2,300 | 17.67 | 17.91 | 17.91 | 0 | 0 | 0 | |
01/11/2022 |
17.67
|
9,000 | 17.91 | 17.99 | 17.67 | 0 | 0 | 0 | |
31/10/2022 |
17.91
|
1,400 | 18.31 | 18.31 | 17.91 | 300 | 0 | 0.0 | |
28/10/2022 |
18.31
|
3,500 | 18.31 | 18.39 | 16.80 | 0 | 0 | 0 | |
27/10/2022 |
18.31
|
4,000 | 18.23 | 18.31 | 18.31 | 0 | 0 | 0 | |
26/10/2022 |
18.23
|
1,700 | 18.31 | 18.31 | 18.23 | 0 | 0 | 0 | |
25/10/2022 |
18.31
|
9,600 | 18.63 | 18.63 | 17.51 | 0 | 3,000 | -0.1 | |
24/10/2022 |
18.63
|
1,120 | 17.99 | 20.30 | 18.63 | 200 | 0 | 0.0 | |
21/10/2022 |
17.99
|
500 | 18.71 | 18.71 | 17.99 | 0 | 0 | 0 | |
20/10/2022 |
18.71
|
11,720 | 19.26 | 19.26 | 18.71 | 0 | 0 | 0 | |
19/10/2022 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
18/10/2022 |
19.26
|
3,700 | 19.26 | 19.26 | 19.11 | 0 | 0 | 0 | |
17/10/2022 |
19.26
|
2,320 | 19.26 | 19.26 | 18.79 | 0 | 0 | 0 | |
14/10/2022 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
13/10/2022 |
19.26
|
202 | 18.87 | 19.26 | 19.26 | 0 | 0 | 0 | |
12/10/2022 |
18.87
|
1,600 | 18.23 | 18.87 | 18.55 | 0 | 0 | 0 | |
11/10/2022 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
10/10/2022 |
18.23
|
900 | 19.11 | 19.11 | 18.23 | 0 | 0 | 0 | |
07/10/2022 |
19.11
|
851 | 19.26 | 19.26 | 19.11 | 0 | 0 | 0 | |
06/10/2022 |
19.26
|
1,200 | 19.50 | 19.50 | 19.26 | 0 | 0 | 0 | |
05/10/2022 |
19.50
|
410 | 19.26 | 19.82 | 19.50 | 0 | 0 | 0 | |
04/10/2022 |
19.26
|
600 | 19.90 | 19.90 | 19.26 | 0 | 0 | 0 | |
03/10/2022 |
19.90
|
10 | 19.42 | 19.90 | 19.42 | 0 | 0 | 0 | |
30/09/2022 |
19.42
|
0 | 19.90 | 19.42 | 19.90 | 0 | 0 | 0 | |
29/09/2022 |
19.90
|
2,101 | 19.50 | 19.90 | 19.34 | 0 | 0 | 0 | |
28/09/2022 |
19.50
|
4,879 | 19.26 | 19.50 | 19.50 | 0 | 0 | 0 | |
27/09/2022 |
19.26
|
2,200 | 19.90 | 19.90 | 19.26 | 0 | 0 | 0 | |
26/09/2022 |
19.90
|
17,200 | 20.70 | 20.70 | 19.11 | 0 | 0 | 0 | |
23/09/2022 |
20.70
|
100 | 19.90 | 20.70 | 20.70 | 0 | 0 | 0 | |
22/09/2022 |
19.90
|
1,800 | 19.18 | 19.90 | 19.18 | 0 | 0 | 0 | |
21/09/2022 |
19.18
|
0 | 19.90 | 19.18 | 19.18 | 0 | 0 | 0 | |
20/09/2022 |
19.90
|
2,800 | 19.11 | 19.90 | 17.59 | 0 | 0 | 0 | |
19/09/2022 |
19.11
|
1,132 | 19.50 | 19.90 | 19.11 | 0 | 0 | 0 | |
16/09/2022 |
19.50
|
500 | 19.58 | 19.58 | 19.50 | 0 | 0 | 0 | |
15/09/2022 |
19.58
|
1,100 | 19.90 | 19.90 | 19.58 | 0 | 0 | 0 | |
14/09/2022 |
19.90
|
300 | 19.90 | 19.90 | 17.12 | 0 | 0 | 0 | |
13/09/2022 |
19.90
|
3,100 | 19.82 | 19.90 | 19.90 | 3,000 | 0 | 0.1 | |
12/09/2022 |
19.82
|
1,520 | 19.82 | 19.90 | 19.82 | 0 | 0 | 0 | |
09/09/2022 |
19.82
|
100 | 19.90 | 19.90 | 19.82 | 0 | 0 | 0 | |
08/09/2022 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
07/09/2022 |
19.90
|
2,000 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
06/09/2022 |
19.90
|
1,500 | 19.98 | 19.98 | 19.90 | 0 | 0 | 0 | |
05/09/2022 |
19.98
|
2,100 | 19.90 | 19.98 | 19.90 | 0 | 0 | 0 | |
31/08/2022 |
19.90
|
1,000 | 19.82 | 19.98 | 19.90 | 0 | 0 | 0 | |
30/08/2022 |
19.82
|
3,400 | 20.06 | 20.06 | 19.82 | 0 | 0 | 0 | |
29/08/2022 |
20.06
|
1,032 | 19.90 | 20.62 | 19.98 | 0 | 0 | 0 | |
26/08/2022 |
19.90
|
1,400 | 19.98 | 20.30 | 17.43 | 0 | 0 | 0 | |
25/08/2022 |
19.98
|
1 | 19.90 | 19.98 | 19.98 | 0 | 0 | 0 | |
24/08/2022 |
19.90
|
4,900 | 19.90 | 20.06 | 19.90 | 0 | 0 | 0 | |
23/08/2022 |
19.90
|
1,000 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
22/08/2022 |
19.90
|
35,233 | 19.74 | 19.90 | 19.90 | 0 | 0 | 0 | |
19/08/2022 |
19.74
|
1,100 | 19.82 | 20.78 | 17.51 | 0 | 0 | 0 | |
18/08/2022 |
19.82
|
0 | 19.66 | 19.82 | 19.82 | 0 | 0 | 0 | |
17/08/2022 |
19.66
|
9,800 | 19.90 | 20.70 | 19.66 | 0 | 0 | 0 |