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 | -0.42% | 85,400 | -7,700 | -0.2 |
23.50
26.10
23.90
|
2 tháng
(2024-07-22) |
-2.10 | -8.08% | 109,300 | -7,700 | -0.2 |
23.50
26.10
23.90
|
3 tháng
(2024-06-21) |
-1.71 | -6.69% | 165,800 | -13,700 | -0.3 |
23.50
26.10
23.90
|
6 tháng
(2024-03-25) |
-0.66 | -2.67% | 463,800 | 74,700 | 1.9 |
23.50
26.39
23.90
|
12 tháng
(2023-09-25) |
3.20 | 15.44% | 1,662,100 | 565,800 | 13.2 |
20.32
26.39
23.90
|
24 tháng
(2022-09-30) |
3.79 | 18.82% | 2,457,200 | 700,700 | 16.0 |
14.69
26.39
23.90
|
36 tháng
(2021-10-05) |
9.81 | 69.66% | 3,230,815 | 856,700 | 19.4 |
14.09
26.39
23.90
|
60 tháng
(2019-10-16) |
12.63 | 112.03% | 4,298,746 | 863,800 | 19.5 |
9
26.39
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/01/2023 |
18.07
|
600 | 16.64 | 18.25 | 16.73 | 0 | 0 | 0 | |
27/01/2023 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
19/01/2023 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
18/01/2023 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
17/01/2023 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
16/01/2023 |
16.64
|
100 | 18.16 | 18.16 | 16.64 | 0 | 100 | -0.0 | |
13/01/2023 |
18.16
|
5,300 | 16.47 | 18.25 | 18.16 | 0 | 0 | 0 | |
12/01/2023 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
11/01/2023 |
16.47
|
100 | 18.25 | 18.25 | 16.47 | 0 | 100 | -0.0 | |
10/01/2023 |
18.25
|
1,100 | 16.20 | 18.25 | 18.25 | 0 | 0 | 0 | |
09/01/2023 |
16.20
|
100 | 18.25 | 18.25 | 16.20 | 0 | 100 | -0.0 | |
06/01/2023 |
18.25
|
2,700 | 16.02 | 18.25 | 16.11 | 0 | 100 | -0.0 | |
05/01/2023 |
16.02
|
100 | 18.25 | 18.25 | 16.02 | 0 | 100 | -0.0 | |
04/01/2023 |
18.25
|
5,000 | 17.44 | 18.25 | 18.25 | 0 | 0 | 0 | |
03/01/2023 |
17.44
|
2,200 | 17.44 | 17.44 | 15.58 | 0 | 100 | -0.0 | |
30/12/2022 |
17.44
|
1,000 | 15.22 | 17.44 | 17.44 | 0 | 0 | 0 | |
29/12/2022 |
15.22
|
100 | 17.89 | 17.89 | 15.22 | 0 | 100 | -0.0 | |
28/12/2022 |
17.89
|
3,100 | 17.89 | 17.89 | 15.22 | 0 | 100 | -0.0 | |
27/12/2022 |
17.89
|
1,000 | 17.80 | 17.89 | 17.89 | 0 | 0 | 0 | |
26/12/2022 |
17.80
|
10,100 | 15.66 | 17.98 | 17.80 | 0 | 0 | 0 | |
23/12/2022 |
15.66
|
100 | 15.40 | 15.66 | 15.66 | 0 | 0 | 0 | |
22/12/2022 |
15.40
|
100 | 17.53 | 17.53 | 15.40 | 0 | 100 | -0.0 | |
21/12/2022 |
17.53
|
15,900 | 15.31 | 17.53 | 17.53 | 0 | 0 | 0 | |
20/12/2022 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
19/12/2022 |
15.31
|
100 | 16.91 | 16.91 | 15.31 | 0 | 0 | 0 | |
16/12/2022 |
16.91
|
1,000 | 15.58 | 16.91 | 16.91 | 0 | 0 | 0 | |
15/12/2022 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
14/12/2022 |
15.58
|
100 | 16.91 | 16.91 | 15.58 | 0 | 0 | 0 | |
13/12/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
12/12/2022 |
16.91
|
1,000 | 15.13 | 16.91 | 16.91 | 0 | 0 | 0 | |
09/12/2022 |
15.13
|
100 | 17.80 | 17.80 | 15.13 | 0 | 100 | -0.0 | |
08/12/2022 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
07/12/2022 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
06/12/2022 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
05/12/2022 |
17.80
|
2,500 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
02/12/2022 |
17.80
|
2,000 | 15.66 | 17.80 | 17.80 | 0 | 0 | 0 | |
01/12/2022 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
30/11/2022 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
29/11/2022 |
15.66
|
200 | 17.71 | 17.71 | 15.66 | 0 | 0 | 0 | |
28/11/2022 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
25/11/2022 |
17.71
|
2,900 | 17.80 | 17.80 | 17.36 | 0 | 0 | 0 | |
24/11/2022 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
23/11/2022 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
22/11/2022 |
17.80
|
100 | 16.02 | 17.80 | 17.80 | 100 | 0 | 0.0 | |
21/11/2022 |
16.02
|
1,000 | 15.22 | 16.02 | 16.02 | 0 | 0 | 0 | |
18/11/2022 |
15.22
|
2,900 | 14.69 | 15.31 | 14.69 | 0 | 0 | 0 | |
17/11/2022 |
14.69
|
100 | 16.02 | 16.02 | 14.69 | 0 | 100 | -0.0 | |
16/11/2022 |
16.02
|
1,100 | 16.02 | 16.02 | 15.13 | 0 | 100 | -0.0 | |
15/11/2022 |
16.02
|
2,900 | 16.11 | 16.11 | 15.58 | 0 | 0 | 0 | |
14/11/2022 |
16.11
|
100 | 19.49 | 19.49 | 16.11 | 0 | 100 | -0.0 | |
11/11/2022 |
19.49
|
200 | 19.49 | 19.49 | 16.29 | 0 | 100 | -0.0 | |
10/11/2022 |
19.49
|
8,900 | 19.58 | 20.38 | 17.09 | 6,500 | 100 | 0.1 | |
09/11/2022 |
19.58
|
1,500 | 19.49 | 19.58 | 18.96 | 0 | 0 | 0 | |
08/11/2022 |
19.49
|
500 | 20.29 | 20.29 | 17.80 | 200 | 100 | 0.0 | |
07/11/2022 |
20.29
|
100 | 20.29 | 20.29 | 20.29 | 100 | 100 | 0 | |
04/11/2022 |
20.29
|
100 | 19.76 | 20.29 | 20.29 | 0 | 0 | 0 | |
03/11/2022 |
19.76
|
7,000 | 19.14 | 20.03 | 18.25 | 700 | 0 | 0.0 | |
02/11/2022 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
01/11/2022 |
19.14
|
0 | 18.87 | 19.14 | 18.87 | 0 | 0 | 0 | |
31/10/2022 |
18.87
|
16,600 | 20.74 | 20.74 | 18.78 | 6,700 | 100 | 0.1 | |
28/10/2022 |
20.74
|
200 | 18.69 | 20.83 | 20.74 | 0 | 0 | 0 | |
27/10/2022 |
18.69
|
100 | 20.47 | 20.47 | 18.69 | 0 | 100 | -0.0 | |
26/10/2022 |
20.47
|
15,000 | 20.56 | 24.12 | 18.69 | 14,100 | 100 | 0.3 | |
25/10/2022 |
20.56
|
300 | 22.16 | 24.03 | 18.69 | 0 | 100 | -0.0 | |
24/10/2022 |
22.16
|
300 | 19.58 | 22.16 | 18.69 | 0 | 100 | -0.0 | |
21/10/2022 |
19.58
|
1,300 | 21.09 | 24.21 | 18.87 | 0 | 100 | -0.0 | |
20/10/2022 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
19/10/2022 |
21.09
|
15,300 | 21.27 | 23.05 | 18.69 | 9,700 | 100 | 0.2 | |
18/10/2022 |
21.27
|
2,800 | 20.47 | 23.50 | 18.51 | 2,400 | 100 | 0.1 | |
17/10/2022 |
20.47
|
100 | 18.69 | 20.47 | 20.47 | 0 | 0 | 0 | |
14/10/2022 |
18.69
|
0 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 | |
13/10/2022 |
18.69
|
100 | 19.40 | 19.40 | 18.69 | 0 | 100 | -0.0 | |
12/10/2022 |
19.40
|
0 | 18.69 | 19.40 | 18.69 | 0 | 0 | 0 | |
11/10/2022 |
18.69
|
5,300 | 19.94 | 19.94 | 18.69 | 2,000 | 100 | 0.0 | |
10/10/2022 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
07/10/2022 |
19.94
|
100 | 20.03 | 20.03 | 19.94 | 0 | 0 | 0 | |
06/10/2022 |
20.03
|
2,600 | 20.92 | 20.92 | 19.76 | 1,400 | 100 | 0.0 | |
05/10/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/10/2022 |
20.92
|
800 | 20.11 | 21.00 | 20.92 | 0 | 0 | 0 | |
04/10/2022 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
03/10/2022 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
30/09/2022 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
29/09/2022 |
20.11
|
0 | 20.37 | 20.11 | 20.37 | 0 | 0 | 0 | |
28/09/2022 |
20.37
|
3,100 | 21.48 | 21.48 | 20.03 | 0 | 0 | 0 | |
27/09/2022 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
26/09/2022 |
21.48
|
0 | 21.31 | 21.48 | 21.31 | 0 | 0 | 0 | |
23/09/2022 |
21.31
|
1,500 | 20.46 | 21.73 | 21.31 | 1,000 | 0 | 0.0 | |
22/09/2022 |
20.46
|
6,600 | 21.48 | 21.48 | 19.94 | 0 | 0 | 0 | |
21/09/2022 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
20/09/2022 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
19/09/2022 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
16/09/2022 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
15/09/2022 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
14/09/2022 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
13/09/2022 |
21.48
|
5,800 | 21.22 | 21.56 | 21.48 | 4,700 | 0 | 0.1 | |
12/09/2022 |
21.22
|
3,400 | 20.71 | 21.73 | 19.86 | 2,300 | 100 | 0.1 | |
09/09/2022 |
20.71
|
0 | 21.22 | 20.71 | 20.71 | 0 | 0 | 0 | |
08/09/2022 |
21.22
|
8,000 | 21.22 | 21.22 | 20.20 | 4,000 | 0 | 0.1 | |
07/09/2022 |
21.22
|
200 | 21.31 | 21.31 | 19.86 | 0 | 100 | -0.0 | |
06/09/2022 |
21.31
|
3,600 | 21.22 | 21.31 | 19.86 | 2,000 | 100 | 0.0 | |
05/09/2022 |
21.22
|
8,800 | 21.31 | 21.31 | 19.77 | 7,200 | 100 | 0.2 |