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) |
-1.50 | -7.46% | 79,400 | 0 | 0 |
18.60
20.40
18.60
|
2 tháng
(2024-07-22) |
-1.70 | -8.37% | 209,500 | 0 | 0 |
18.10
20.40
18.60
|
3 tháng
(2024-06-21) |
-0.20 | -1.06% | 419,000 | 0 | 0 |
18.10
21
18.60
|
6 tháng
(2024-03-25) |
-11.40 | -38% | 1,304,100 | 0 | 0 |
18.10
30
18.60
|
12 tháng
(2023-09-25) |
-11.08 | -37.34% | 2,247,100 | 0 | 0 |
18.10
32.60
18.60
|
24 tháng
(2022-09-30) |
-5.64 | -23.28% | 7,069,765 | -89,000 | -1.3 |
11.87
32.60
18.60
|
36 tháng
(2021-10-05) |
10.71 | 135.63% | 15,949,139 | -98,600 | -0.5 |
7.71
32.60
18.60
|
60 tháng
(2019-10-16) |
11.92 | 178.43% | 20,662,096 | -614,700 | -3.2 |
3.46
32.60
18.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2023 |
16.82
|
9,900 | 16.33 | 16.82 | 16.03 | 0 | 0 | 0 | |
03/02/2023 |
16.33
|
21,200 | 17.22 | 17.22 | 16.33 | 0 | 0 | 0 | |
02/02/2023 |
17.22
|
10,100 | 17.31 | 17.31 | 16.33 | 0 | 0 | 0 | |
01/02/2023 |
17.31
|
9,801 | 17.71 | 18.21 | 17.02 | 0 | 0 | 0 | |
31/01/2023 |
17.71
|
2,701 | 17.12 | 17.81 | 17.02 | 0 | 0 | 0 | |
30/01/2023 |
17.12
|
18,900 | 17.12 | 17.61 | 17.02 | 0 | 0 | 0 | |
27/01/2023 |
17.12
|
1,900 | 16.03 | 17.22 | 16.33 | 0 | 0 | 0 | |
19/01/2023 |
16.03
|
3,900 | 16.33 | 16.33 | 16.03 | 0 | 0 | 0 | |
18/01/2023 |
16.33
|
8,000 | 15.83 | 16.33 | 15.83 | 0 | 0 | 0 | |
17/01/2023 |
15.83
|
12,900 | 15.73 | 15.83 | 15.83 | 0 | 0 | 0 | |
16/01/2023 |
15.73
|
1,900 | 15.83 | 15.83 | 15.34 | 0 | 0 | 0 | |
13/01/2023 |
15.83
|
9,900 | 15.83 | 15.83 | 15.53 | 0 | 0 | 0 | |
12/01/2023 |
15.83
|
5,700 | 15.63 | 15.83 | 15.43 | 0 | 0 | 0 | |
11/01/2023 |
15.63
|
12,700 | 16.03 | 16.03 | 15.34 | 0 | 0 | 0 | |
10/01/2023 |
16.03
|
23,400 | 15.93 | 16.03 | 15.53 | 0 | 0 | 0 | |
09/01/2023 |
15.93
|
5,300 | 15.83 | 16.23 | 15.53 | 0 | 0 | 0 | |
06/01/2023 |
15.83
|
7,100 | 15.83 | 16.33 | 15.83 | 0 | 0 | 0 | |
05/01/2023 |
15.83
|
45,100 | 15.73 | 15.83 | 15.53 | 0 | 0 | 0 | |
04/01/2023 |
15.73
|
29,600 | 15.63 | 15.73 | 15.43 | 0 | 0 | 0 | |
03/01/2023 |
15.63
|
19,900 | 15.04 | 15.83 | 15.14 | 0 | 0 | 0 | |
30/12/2022 |
15.04
|
3,400 | 15.53 | 15.53 | 15.04 | 0 | 0 | 0 | |
29/12/2022 |
15.53
|
38,700 | 15.63 | 15.83 | 14.84 | 0 | 0 | 0 | |
28/12/2022 |
15.63
|
3,600 | 15.63 | 15.63 | 14.64 | 0 | 0 | 0 | |
27/12/2022 |
15.63
|
5,000 | 15.34 | 15.73 | 14.84 | 0 | 0 | 0 | |
26/12/2022 |
15.34
|
24,200 | 15.83 | 16.13 | 14.84 | 0 | 0 | 0 | |
23/12/2022 |
15.83
|
19,710 | 16.03 | 16.03 | 14.94 | 0 | 0 | 0 | |
22/12/2022 |
16.03
|
42,200 | 14.94 | 16.13 | 15.14 | 0 | 0 | 0 | |
21/12/2022 |
14.94
|
17,110 | 15.73 | 15.83 | 14.94 | 0 | 0 | 0 | |
20/12/2022 |
15.73
|
20,710 | 15.93 | 15.93 | 14.84 | 0 | 0 | 0 | |
19/12/2022 |
15.93
|
14,100 | 16.62 | 16.62 | 15.93 | 0 | 0 | 0 | |
16/12/2022 |
16.62
|
87,720 | 15.73 | 17.31 | 15.93 | 0 | 0 | 0 | |
15/12/2022 |
15.73
|
11,700 | 16.33 | 16.33 | 15.34 | 0 | 0 | 0 | |
14/12/2022 |
16.33
|
20,800 | 15.83 | 17.41 | 15.43 | 0 | 0 | 0 | |
13/12/2022 |
15.83
|
17,700 | 15.53 | 15.83 | 14.84 | 0 | 0 | 0 | |
12/12/2022 |
15.53
|
14,000 | 15.63 | 16.33 | 14.05 | 0 | 0 | 0 | |
09/12/2022 |
15.63
|
13,910 | 15.34 | 16.82 | 15.24 | 0 | 0 | 0 | |
08/12/2022 |
15.34
|
35,000 | 13.85 | 15.93 | 14.35 | 0 | 0 | 0 | |
07/12/2022 |
13.85
|
19,000 | 15.24 | 15.63 | 13.16 | 0 | 0 | 0 | |
06/12/2022 |
15.24
|
35,200 | 16.92 | 16.92 | 14.35 | 0 | 0 | 0 | |
05/12/2022 |
16.92
|
51,700 | 16.23 | 17.31 | 16.33 | 0 | 0 | 0 | |
02/12/2022 |
16.23
|
58,300 | 17.71 | 19.79 | 15.83 | 0 | 0 | 0 | |
01/12/2022 |
17.71
|
26,500 | 18.01 | 19.00 | 15.83 | 0 | 0 | 0 | |
30/11/2022 |
18.01
|
9,100 | 18.21 | 19.29 | 17.61 | 0 | 0 | 0 | |
29/11/2022 |
18.21
|
61,310 | 17.71 | 20.08 | 16.72 | 0 | 0 | 0 | |
28/11/2022 |
17.71
|
36,980 | 16.33 | 17.71 | 16.62 | 0 | 0 | 0 | |
25/11/2022 |
16.33
|
38,900 | 14.54 | 16.42 | 14.35 | 0 | 0 | 0 | |
24/11/2022 |
14.54
|
15,400 | 14.54 | 15.53 | 13.85 | 0 | 0 | 0 | |
23/11/2022 |
14.54
|
19,300 | 14.54 | 14.64 | 13.85 | 0 | 0 | 0 | |
22/11/2022 |
14.54
|
139,500 | 13.06 | 15.04 | 12.86 | 0 | 0 | 0 | |
21/11/2022 |
13.06
|
33,900 | 12.86 | 13.75 | 12.86 | 0 | 0 | 0 | |
18/11/2022 |
12.86
|
67,900 | 13.16 | 13.46 | 12.47 | 0 | 0 | 0 | |
17/11/2022 |
13.16
|
40,600 | 13.55 | 13.75 | 12.57 | 0 | 0 | 0 | |
16/11/2022 |
13.55
|
38,500 | 11.87 | 13.85 | 11.38 | 0 | 0 | 0 | |
15/11/2022 |
11.87
|
23,500 | 13.06 | 13.06 | 11.87 | 0 | 0 | 0 | |
14/11/2022 |
13.06
|
33,600 | 12.86 | 13.46 | 12.57 | 0 | 0 | 0 | |
11/11/2022 |
12.86
|
18,900 | 12.86 | 13.36 | 12.66 | 0 | 0 | 0 | |
10/11/2022 |
12.86
|
29,600 | 13.65 | 13.65 | 12.37 | 0 | 0 | 0 | |
09/11/2022 |
13.65
|
49,700 | 13.36 | 13.85 | 12.86 | 0 | 0 | 0 | |
08/11/2022 |
13.36
|
35,801 | 12.76 | 13.85 | 12.66 | 0 | 0 | 0 | |
07/11/2022 |
12.76
|
57,800 | 13.46 | 14.05 | 12.57 | 0 | 0 | 0 | |
04/11/2022 |
13.46
|
46,700 | 14.35 | 14.35 | 13.26 | 0 | 0 | 0 | |
03/11/2022 |
14.35
|
15,800 | 14.05 | 14.45 | 13.36 | 0 | 0 | 0 | |
02/11/2022 |
14.05
|
14,500 | 13.55 | 14.64 | 13.55 | 0 | 0 | 0 | |
01/11/2022 |
13.55
|
47,400 | 13.36 | 13.85 | 12.86 | 0 | 40,000 | -0.5 | |
31/10/2022 |
13.36
|
22,000 | 13.55 | 13.55 | 12.86 | 0 | 0 | 0 | |
28/10/2022 |
13.55
|
24,000 | 13.46 | 14.84 | 13.36 | 0 | 0 | 0 | |
27/10/2022 |
13.46
|
31,400 | 12.86 | 13.85 | 11.87 | 0 | 0 | 0 | |
26/10/2022 |
12.86
|
97,000 | 14.94 | 15.04 | 12.86 | 0 | 30,000 | -0.4 | |
25/10/2022 |
14.94
|
67,700 | 17.12 | 17.12 | 14.94 | 0 | 0 | 0 | |
24/10/2022 |
17.12
|
27,001 | 19.79 | 20.18 | 17.12 | 0 | 0 | 0 | |
21/10/2022 |
19.79
|
28,000 | 22.46 | 22.46 | 18.50 | 0 | 9,000 | -0.2 | |
20/10/2022 |
22.46
|
18,900 | 22.26 | 22.46 | 21.27 | 0 | 10,000 | -0.2 | |
19/10/2022 |
22.26
|
12,700 | 22.16 | 22.66 | 21.87 | 0 | 0 | 0 | |
18/10/2022 |
22.16
|
40,900 | 22.95 | 22.95 | 21.37 | 0 | 0 | 0 | |
17/10/2022 |
22.95
|
16,500 | 23.35 | 23.35 | 21.87 | 0 | 0 | 0 | |
14/10/2022 |
23.35
|
12,900 | 23.65 | 23.65 | 22.76 | 0 | 0 | 0 | |
13/10/2022 |
23.65
|
17,900 | 23.25 | 24.74 | 21.77 | 0 | 0 | 0 | |
12/10/2022 |
23.25
|
21,800 | 21.96 | 25.43 | 23.15 | 0 | 0 | 0 | |
11/10/2022 |
21.96
|
75,500 | 25.72 | 25.72 | 21.96 | 0 | 0 | 0 | |
10/10/2022 |
25.72
|
45,200 | 26.71 | 26.71 | 25.23 | 0 | 0 | 0 | |
07/10/2022 |
26.71
|
98,800 | 25.72 | 27.21 | 24.93 | 0 | 0 | 0 | |
06/10/2022 |
25.72
|
47,900 | 26.32 | 27.70 | 25.72 | 0 | 0 | 0 | |
05/10/2022 |
26.32
|
110,250 | 23.05 | 26.32 | 23.65 | 0 | 0 | 0 | |
04/10/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/10/2022 |
23.05
|
26,301 | 24.44 | 24.44 | 22.36 | 0 | 0 | 0 | |
03/10/2022 |
24.44
|
67,400 | 24.24 | 25.21 | 20.46 | 0 | 0 | 0 | |
30/09/2022 |
24.24
|
74,600 | 23.37 | 24.73 | 23.08 | 0 | 0 | 0 | |
29/09/2022 |
23.37
|
26,401 | 23.27 | 23.76 | 23.27 | 0 | 0 | 0 | |
28/09/2022 |
23.27
|
6,600 | 22.98 | 24.24 | 22.60 | 0 | 0 | 0 | |
27/09/2022 |
22.98
|
16,300 | 23.18 | 24.05 | 22.79 | 0 | 0 | 0 | |
26/09/2022 |
23.18
|
51,600 | 24.05 | 24.05 | 22.01 | 0 | 0 | 0 | |
23/09/2022 |
24.05
|
35,500 | 24.73 | 25.21 | 23.27 | 0 | 0 | 0 | |
22/09/2022 |
24.73
|
27,025 | 24.73 | 24.92 | 24.24 | 0 | 0 | 0 | |
21/09/2022 |
24.73
|
14,000 | 24.24 | 25.21 | 23.66 | 0 | 0 | 0 | |
20/09/2022 |
24.24
|
51,600 | 24.05 | 24.73 | 22.79 | 0 | 0 | 0 | |
19/09/2022 |
24.05
|
47,400 | 24.73 | 26.18 | 22.40 | 0 | 0 | 0 | |
16/09/2022 |
24.73
|
20,000 | 25.89 | 26.47 | 24.54 | 500 | 0 | 0.0 | |
15/09/2022 |
25.89
|
15,514 | 24.83 | 27.44 | 24.83 | 0 | 0 | 0 | |
14/09/2022 |
24.83
|
63,546 | 23.57 | 25.70 | 21.33 | 0 | 0 | 0 | |
13/09/2022 |
23.57
|
30,700 | 24.34 | 24.34 | 23.27 | 0 | 0 | 0 | |
12/09/2022 |
24.34
|
16,000 | 24.73 | 25.99 | 23.57 | 0 | 0 | 0 |