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) |
-0.80 | -2.99% | 139,900 | 0 | 0 |
24.80
29.80
26
|
2 tháng
(2024-07-22) |
-4.50 | -14.75% | 166,700 | -100 | -0.0 |
24.80
32.80
26
|
3 tháng
(2024-06-21) |
-0.32 | -1.22% | 237,700 | -100 | -0.0 |
24.80
33.30
26
|
6 tháng
(2024-03-25) |
3.34 | 14.75% | 437,216 | -100 | -0.0 |
22.18
33.30
26
|
12 tháng
(2023-09-25) |
6.43 | 32.84% | 1,634,527 | -2,000 | -0.0 |
18.80
33.30
26
|
24 tháng
(2022-09-30) |
8.06 | 44.91% | 2,256,626 | 60,600 | 1.2 |
14.55
33.30
26
|
36 tháng
(2021-10-05) |
13.07 | 101.05% | 2,838,744 | 60,600 | 1.2 |
12.93
33.30
26
|
60 tháng
(2019-10-16) |
17.02 | 189.39% | 4,531,242 | 61,200 | 1.2 |
8.98
33.30
26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/01/2023 |
18.66
|
1,200 | 17.30 | 18.66 | 18.66 | 0 | 0 | 0 | |
16/01/2023 |
17.30
|
1,100 | 19.12 | 19.12 | 16.39 | 1,000 | 100 | 0.0 | |
13/01/2023 |
19.12
|
100 | 18.66 | 19.12 | 19.12 | 0 | 0 | 0 | |
12/01/2023 |
18.66
|
100 | 17.75 | 18.66 | 18.66 | 0 | 0 | 0 | |
11/01/2023 |
17.75
|
3,800 | 17.30 | 17.75 | 17.11 | 0 | 100 | -0.0 | |
10/01/2023 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
09/01/2023 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
06/01/2023 |
17.30
|
1,200 | 18.39 | 18.39 | 17.30 | 0 | 0 | 0 | |
05/01/2023 |
18.39
|
300 | 17.48 | 19.12 | 18.39 | 200 | 0 | 0.0 | |
04/01/2023 |
17.48
|
2,100 | 17.75 | 19.48 | 17.30 | 1,200 | 0 | 0.0 | |
03/01/2023 |
17.75
|
5,254 | 17.30 | 17.75 | 17.21 | 3,100 | 0 | 0.1 | |
30/12/2022 |
17.30
|
1,600 | 17.21 | 17.30 | 17.21 | 100 | 0 | 0.0 | |
29/12/2022 |
17.21
|
100 | 16.11 | 17.21 | 17.21 | 0 | 0 | 0 | |
28/12/2022 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
27/12/2022 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
26/12/2022: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
26/12/2022 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
23/12/2022 |
16.11
|
3,100 | 16.81 | 16.81 | 16.11 | 0 | 0 | 0 | |
22/12/2022 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
21/12/2022 |
16.81
|
100 | 15.68 | 16.81 | 16.81 | 0 | 0 | 0 | |
20/12/2022 |
15.68
|
115 | 16.64 | 16.64 | 15.68 | 0 | 0 | 0 | |
19/12/2022 |
16.64
|
400 | 16.29 | 16.64 | 16.55 | 0 | 0 | 0 | |
16/12/2022 |
16.29
|
2,901 | 16.29 | 16.98 | 16.20 | 0 | 0 | 0 | |
15/12/2022 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
14/12/2022 |
16.29
|
0 | 16.11 | 16.29 | 16.11 | 0 | 0 | 0 | |
13/12/2022 |
16.11
|
2,100 | 16.64 | 16.64 | 16.11 | 0 | 0 | 0 | |
12/12/2022 |
16.64
|
100 | 16.55 | 16.64 | 16.64 | 0 | 0 | 0 | |
09/12/2022 |
16.55
|
1,600 | 16.81 | 17.33 | 16.55 | 0 | 0 | 0 | |
08/12/2022 |
16.81
|
0 | 16.90 | 16.81 | 16.90 | 0 | 0 | 0 | |
07/12/2022 |
16.90
|
900 | 16.72 | 16.90 | 16.72 | 0 | 0 | 0 | |
06/12/2022 |
16.72
|
400 | 16.64 | 16.72 | 16.72 | 0 | 0 | 0 | |
05/12/2022 |
16.64
|
700 | 16.64 | 16.64 | 16.55 | 0 | 0 | 0 | |
02/12/2022 |
16.64
|
900 | 16.29 | 16.64 | 16.64 | 0 | 0 | 0 | |
01/12/2022 |
16.29
|
4,000 | 16.64 | 16.72 | 16.29 | 0 | 0 | 0 | |
30/11/2022 |
16.64
|
700 | 16.29 | 16.81 | 16.20 | 0 | 0 | 0 | |
29/11/2022 |
16.29
|
4,600 | 16.11 | 16.29 | 16.03 | 0 | 0 | 0 | |
28/11/2022 |
16.11
|
2,000 | 16.98 | 16.98 | 16.11 | 0 | 0 | 0 | |
25/11/2022 |
16.98
|
19,200 | 15.42 | 16.98 | 15.76 | 0 | 0 | 0 | |
24/11/2022 |
15.42
|
0 | 15.16 | 15.42 | 15.16 | 0 | 0 | 0 | |
23/11/2022 |
15.16
|
700 | 15.24 | 15.68 | 15.16 | 0 | 0 | 0 | |
22/11/2022 |
15.24
|
1,100 | 16.20 | 16.20 | 15.24 | 0 | 0 | 0 | |
21/11/2022 |
16.20
|
2,000 | 14.72 | 16.20 | 15.16 | 0 | 0 | 0 | |
18/11/2022 |
14.72
|
4,300 | 14.55 | 16.55 | 14.72 | 0 | 0 | 0 | |
17/11/2022 |
14.55
|
2,201 | 14.81 | 14.81 | 14.55 | 0 | 0 | 0 | |
16/11/2022 |
14.81
|
68,700 | 16.72 | 16.72 | 12.46 | 0 | 0 | 0 | |
15/11/2022 |
16.72
|
12,800 | 17.16 | 17.16 | 14.63 | 0 | 0 | 0 | |
14/11/2022 |
17.16
|
100 | 14.89 | 17.16 | 17.16 | 0 | 0 | 0 | |
11/11/2022 |
14.89
|
57,190 | 17.77 | 18.20 | 14.89 | 0 | 0 | 0 | |
10/11/2022 |
17.77
|
1,206 | 18.29 | 18.29 | 17.42 | 0 | 0 | 0 | |
09/11/2022 |
18.29
|
600 | 18.55 | 18.55 | 18.29 | 0 | 0 | 0 | |
08/11/2022 |
18.55
|
0 | 18.46 | 18.55 | 18.55 | 0 | 0 | 0 | |
07/11/2022 |
18.46
|
800 | 17.59 | 18.55 | 18.46 | 0 | 0 | 0 | |
04/11/2022 |
17.59
|
500 | 17.68 | 17.68 | 17.59 | 0 | 0 | 0 | |
03/11/2022 |
17.68
|
400 | 18.29 | 18.73 | 17.68 | 0 | 0 | 0 | |
02/11/2022 |
18.29
|
1 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
01/11/2022 |
18.29
|
2,000 | 17.86 | 18.29 | 18.29 | 0 | 0 | 0 | |
31/10/2022 |
17.86
|
2,801 | 18.29 | 18.73 | 17.86 | 0 | 0 | 0 | |
28/10/2022 |
18.29
|
1 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
27/10/2022 |
18.29
|
1,001 | 17.94 | 18.29 | 18.29 | 0 | 0 | 0 | |
26/10/2022 |
17.94
|
300 | 18.73 | 18.73 | 17.94 | 0 | 0 | 0 | |
25/10/2022 |
18.73
|
400 | 18.64 | 18.73 | 17.86 | 0 | 0 | 0 | |
24/10/2022 |
18.64
|
200 | 17.59 | 18.73 | 18.64 | 0 | 0 | 0 | |
21/10/2022 |
17.59
|
1,200 | 19.60 | 19.60 | 17.59 | 0 | 0 | 0 | |
20/10/2022 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
19/10/2022 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
18/10/2022 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
17/10/2022 |
19.60
|
400 | 18.64 | 19.60 | 19.60 | 0 | 0 | 0 | |
14/10/2022 |
18.64
|
4,201 | 18.29 | 19.16 | 18.64 | 0 | 0 | 0 | |
13/10/2022 |
18.29
|
900 | 18.38 | 18.38 | 18.29 | 0 | 0 | 0 | |
12/10/2022 |
18.38
|
4,311 | 19.34 | 19.34 | 18.29 | 0 | 0 | 0 | |
11/10/2022 |
19.34
|
0 | 19.95 | 19.34 | 19.95 | 0 | 0 | 0 | |
10/10/2022 |
19.95
|
1,000 | 20.21 | 20.21 | 17.94 | 0 | 0 | 0 | |
07/10/2022 |
20.21
|
100 | 17.59 | 20.21 | 20.21 | 0 | 0 | 0 | |
06/10/2022 |
17.59
|
100 | 17.42 | 17.59 | 17.59 | 0 | 0 | 0 | |
05/10/2022 |
17.42
|
3,000 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 | |
04/10/2022 |
17.42
|
3,300 | 17.94 | 17.94 | 17.42 | 0 | 0 | 0 | |
03/10/2022 |
17.94
|
2,900 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
30/09/2022 |
17.94
|
100 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
29/09/2022 |
17.94
|
2,100 | 17.59 | 17.94 | 17.94 | 0 | 0 | 0 | |
28/09/2022 |
17.59
|
1,000 | 17.94 | 17.94 | 17.59 | 0 | 0 | 0 | |
27/09/2022 |
17.94
|
2,200 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
26/09/2022 |
17.94
|
200 | 18.12 | 18.12 | 17.94 | 0 | 0 | 0 | |
23/09/2022 |
18.12
|
5,300 | 17.51 | 18.12 | 16.29 | 0 | 0 | 0 | |
22/09/2022 |
17.51
|
700 | 18.46 | 19.86 | 15.85 | 0 | 0 | 0 | |
21/09/2022 |
18.46
|
10,100 | 18.46 | 18.73 | 17.07 | 0 | 0 | 0 | |
20/09/2022 |
18.46
|
4,600 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
19/09/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
19/09/2022 |
18.46
|
4,700 | 18.03 | 19.16 | 18.20 | 0 | 0 | 0 | |
16/09/2022 |
18.03
|
7,700 | 18.35 | 18.35 | 18.03 | 0 | 0 | 0 | |
15/09/2022 |
18.35
|
200 | 18.43 | 18.98 | 18.35 | 100 | 0 | 0.0 | |
14/09/2022 |
18.43
|
1,300 | 17.87 | 18.43 | 17.47 | 0 | 0 | 0 | |
13/09/2022 |
17.87
|
3,900 | 17.95 | 18.11 | 17.87 | 0 | 0 | 0 | |
12/09/2022 |
17.95
|
5,100 | 17.47 | 19.06 | 17.87 | 0 | 0 | 0 | |
09/09/2022 |
17.47
|
15,600 | 18.11 | 18.11 | 17.47 | 0 | 0 | 0 | |
08/09/2022 |
18.11
|
2,600 | 17.79 | 18.11 | 18.03 | 0 | 0 | 0 | |
07/09/2022 |
17.79
|
1,000 | 17.63 | 17.79 | 17.79 | 0 | 0 | 0 | |
06/09/2022 |
17.63
|
7,000 | 17.87 | 19.78 | 17.47 | 0 | 0 | 0 | |
05/09/2022 |
17.87
|
700 | 17.55 | 19.62 | 17.47 | 0 | 0 | 0 | |
31/08/2022 |
17.55
|
5,800 | 17.47 | 17.55 | 17.47 | 0 | 0 | 0 | |
30/08/2022 |
17.47
|
1,100 | 17.47 | 20.01 | 17.47 | 0 | 0 | 0 | |
29/08/2022 |
17.47
|
6,300 | 17.16 | 17.47 | 17.47 | 0 | 0 | 0 | |
26/08/2022 |
17.16
|
36,700 | 17.55 | 18.19 | 17.16 | 0 | 0 | 0 |