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 | 0% | 534,900 | 0 | 0 |
33.60
36.20
34.10
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.10
|
3 tháng
(2024-06-21) |
-3.98 | -10.46% | 2,810,300 | 0 | 0 |
30.20
39
34.10
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.10
|
12 tháng
(2023-09-25) |
-1.06 | -3.01% | 13,519,705 | -100 | -0.0 |
28.83
47.43
34.10
|
24 tháng
(2022-09-30) |
3.93 | 13.01% | 27,853,123 | -100 | -0.0 |
11.87
47.43
34.10
|
36 tháng
(2021-10-05) |
-0.42 | -1.23% | 64,287,014 | -15,975 | -1.0 |
11.87
73.40
34.10
|
60 tháng
(2019-10-16) |
26.88 | 372.41% | 69,629,180 | -15,975 | -1.0 |
5.13
73.40
34.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
19.79
|
26,139 | 19.51 | 19.79 | 18.38 | 0 | 0 | 0 | |
13/02/2023 |
19.51
|
79,337 | 19.70 | 19.70 | 18.29 | 0 | 0 | 0 | |
10/02/2023 |
19.70
|
42,601 | 20.08 | 20.08 | 19.51 | 0 | 0 | 0 | |
09/02/2023 |
20.08
|
23,501 | 19.98 | 20.08 | 19.04 | 0 | 0 | 0 | |
08/02/2023 |
19.98
|
76,113 | 19.79 | 20.26 | 18.66 | 0 | 0 | 0 | |
07/02/2023 |
19.79
|
33,503 | 20.17 | 20.26 | 19.60 | 0 | 0 | 0 | |
06/02/2023 |
20.17
|
15,535 | 19.98 | 20.36 | 19.04 | 0 | 0 | 0 | |
03/02/2023 |
19.98
|
15,804 | 19.51 | 20.45 | 19.60 | 0 | 0 | 0 | |
02/02/2023 |
19.51
|
59,900 | 20.17 | 20.64 | 19.42 | 0 | 0 | 0 | |
01/02/2023 |
20.17
|
67,449 | 21.21 | 21.68 | 20.17 | 0 | 0 | 0 | |
31/01/2023 |
21.21
|
47,848 | 20.74 | 21.21 | 20.17 | 0 | 0 | 0 | |
30/01/2023 |
20.74
|
64,900 | 20.64 | 21.68 | 20.17 | 0 | 0 | 0 | |
27/01/2023 |
20.64
|
25,910 | 20.45 | 22.43 | 20.36 | 0 | 0 | 0 | |
19/01/2023 |
20.45
|
45,900 | 20.74 | 21.87 | 19.98 | 0 | 0 | 0 | |
18/01/2023 |
20.74
|
58,403 | 19.23 | 21.11 | 19.42 | 0 | 0 | 0 | |
17/01/2023 |
19.23
|
56,560 | 18.85 | 19.42 | 18.85 | 0 | 0 | 0 | |
16/01/2023 |
18.85
|
21,600 | 18.85 | 18.85 | 18.47 | 0 | 0 | 0 | |
13/01/2023: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
13/01/2023 |
18.85
|
40,400 | 18.76 | 19.51 | 18.57 | 0 | 0 | 0 | |
12/01/2023 |
18.76
|
34,532 | 18.76 | 19.21 | 18.76 | 0 | 0 | 0 | |
11/01/2023 |
18.76
|
44,806 | 18.67 | 19.03 | 18.58 | 0 | 0 | 0 | |
10/01/2023 |
18.67
|
50,201 | 18.30 | 18.76 | 17.76 | 0 | 0 | 0 | |
09/01/2023 |
18.30
|
29,184 | 18.48 | 18.58 | 17.76 | 0 | 0 | 0 | |
06/01/2023 |
18.48
|
60,122 | 18.58 | 18.76 | 17.67 | 0 | 0 | 0 | |
05/01/2023 |
18.58
|
44,301 | 18.30 | 19.30 | 17.67 | 0 | 0 | 0 | |
04/01/2023 |
18.30
|
51,680 | 18.39 | 19.30 | 18.12 | 0 | 0 | 0 | |
03/01/2023 |
18.39
|
86,002 | 16.76 | 18.39 | 16.67 | 0 | 0 | 0 | |
30/12/2022 |
16.76
|
24,500 | 17.04 | 17.13 | 16.67 | 0 | 0 | 0 | |
29/12/2022 |
17.04
|
24,626 | 16.94 | 17.22 | 16.49 | 0 | 0 | 0 | |
28/12/2022 |
16.94
|
34,847 | 16.40 | 17.31 | 16.31 | 0 | 0 | 0 | |
27/12/2022 |
16.40
|
40,602 | 14.95 | 16.40 | 14.50 | 0 | 0 | 0 | |
26/12/2022 |
14.95
|
81,057 | 16.22 | 16.40 | 14.95 | 0 | 0 | 0 | |
23/12/2022 |
16.22
|
59,505 | 16.58 | 17.22 | 15.59 | 0 | 0 | 0 | |
22/12/2022 |
16.58
|
82,112 | 16.40 | 17.31 | 15.40 | 0 | 0 | 0 | |
21/12/2022 |
16.40
|
105,752 | 17.76 | 18.67 | 16.04 | 0 | 0 | 0 | |
20/12/2022 |
17.76
|
130,701 | 19.66 | 19.66 | 17.76 | 0 | 0 | 0 | |
19/12/2022 |
19.66
|
33,447 | 20.66 | 21.38 | 19.57 | 0 | 0 | 0 | |
16/12/2022 |
20.66
|
75,598 | 20.75 | 21.75 | 20.21 | 0 | 0 | 0 | |
15/12/2022 |
20.75
|
34,122 | 20.75 | 20.84 | 19.93 | 0 | 0 | 0 | |
14/12/2022 |
20.75
|
78,803 | 19.03 | 20.93 | 19.30 | 0 | 0 | 0 | |
13/12/2022 |
19.03
|
68,850 | 19.03 | 19.48 | 17.22 | 0 | 0 | 0 | |
12/12/2022 |
19.03
|
94,149 | 20.93 | 22.56 | 18.94 | 0 | 0 | 0 | |
09/12/2022 |
20.93
|
58,600 | 20.93 | 22.65 | 20.12 | 0 | 0 | 0 | |
08/12/2022 |
20.93
|
146,230 | 19.03 | 20.93 | 18.12 | 0 | 0 | 0 | |
07/12/2022 |
19.03
|
146,669 | 21.11 | 21.11 | 19.03 | 0 | 0 | 0 | |
06/12/2022 |
21.11
|
171,500 | 23.38 | 23.38 | 21.11 | 0 | 0 | 0 | |
05/12/2022 |
23.38
|
184,407 | 25.28 | 25.73 | 23.38 | 0 | 0 | 0 | |
02/12/2022 |
25.28
|
181,906 | 25.37 | 25.91 | 22.83 | 0 | 0 | 0 | |
01/12/2022 |
25.37
|
252,986 | 23.74 | 26.10 | 23.11 | 0 | 0 | 0 | |
30/11/2022 |
23.74
|
151,561 | 23.11 | 24.47 | 21.75 | 0 | 0 | 0 | |
29/11/2022 |
23.11
|
188,977 | 22.20 | 24.37 | 22.11 | 0 | 0 | 0 | |
28/11/2022 |
22.20
|
21,487 | 20.21 | 22.20 | 21.75 | 0 | 0 | 0 | |
25/11/2022 |
20.21
|
106,410 | 18.39 | 20.21 | 18.67 | 0 | 0 | 0 | |
24/11/2022 |
18.39
|
67,309 | 17.13 | 18.58 | 15.77 | 0 | 0 | 0 | |
23/11/2022 |
17.13
|
43,625 | 17.58 | 17.94 | 16.31 | 0 | 0 | 0 | |
22/11/2022 |
17.58
|
121,870 | 17.22 | 18.94 | 17.22 | 0 | 0 | 0 | |
21/11/2022 |
17.22
|
50,008 | 15.68 | 17.22 | 14.14 | 0 | 0 | 0 | |
18/11/2022 |
15.68
|
112,910 | 14.32 | 15.68 | 13.23 | 0 | 0 | 0 | |
17/11/2022 |
14.32
|
60,810 | 13.05 | 14.32 | 13.59 | 0 | 0 | 0 | |
16/11/2022 |
13.05
|
83,200 | 11.87 | 13.05 | 10.69 | 0 | 0 | 0 | |
15/11/2022 |
11.87
|
19,990 | 13.14 | 13.14 | 11.87 | 0 | 0 | 0 | |
14/11/2022 |
13.14
|
27,105 | 14.59 | 14.59 | 13.14 | 0 | 0 | 0 | |
11/11/2022 |
14.59
|
30,616 | 15.40 | 15.86 | 13.86 | 0 | 0 | 0 | |
10/11/2022 |
15.40
|
119,638 | 17.04 | 17.04 | 15.40 | 0 | 0 | 0 | |
09/11/2022 |
17.04
|
21,230 | 16.31 | 17.94 | 16.31 | 0 | 0 | 0 | |
08/11/2022 |
16.31
|
91,217 | 16.49 | 16.49 | 14.86 | 0 | 0 | 0 | |
07/11/2022 |
16.49
|
79,900 | 18.30 | 19.30 | 16.49 | 0 | 0 | 0 | |
04/11/2022 |
18.30
|
168,201 | 20.12 | 20.12 | 18.12 | 0 | 0 | 0 | |
03/11/2022 |
20.12
|
32,146 | 20.21 | 20.48 | 18.67 | 0 | 0 | 0 | |
02/11/2022 |
20.21
|
17,512 | 20.12 | 20.21 | 19.21 | 0 | 0 | 0 | |
01/11/2022 |
20.12
|
46,920 | 19.57 | 20.39 | 19.03 | 0 | 0 | 0 | |
31/10/2022 |
19.57
|
46,264 | 20.39 | 20.39 | 18.39 | 0 | 0 | 0 | |
28/10/2022 |
20.39
|
59,200 | 20.39 | 21.75 | 20.39 | 0 | 0 | 0 | |
27/10/2022 |
20.39
|
90,800 | 18.85 | 20.39 | 17.04 | 0 | 0 | 0 | |
26/10/2022 |
18.85
|
130,831 | 20.93 | 20.93 | 18.85 | 0 | 0 | 0 | |
25/10/2022 |
20.93
|
102,515 | 23.20 | 23.56 | 20.93 | 0 | 0 | 0 | |
24/10/2022 |
23.20
|
61,540 | 25.73 | 25.73 | 23.20 | 0 | 0 | 0 | |
21/10/2022 |
25.73
|
82,200 | 28.54 | 28.54 | 25.73 | 0 | 0 | 0 | |
20/10/2022 |
28.54
|
12,600 | 28.36 | 28.81 | 26.28 | 0 | 0 | 0 | |
19/10/2022 |
28.36
|
16,800 | 28.91 | 29.72 | 28.09 | 0 | 0 | 0 | |
18/10/2022 |
28.91
|
44,330 | 27.82 | 29.27 | 26.37 | 0 | 0 | 0 | |
17/10/2022 |
27.82
|
23,606 | 28.45 | 28.45 | 26.64 | 0 | 0 | 0 | |
14/10/2022 |
28.45
|
31,921 | 27.64 | 29.81 | 27.36 | 0 | 0 | 0 | |
13/10/2022 |
27.64
|
27,315 | 28.36 | 28.91 | 27.64 | 0 | 0 | 0 | |
12/10/2022 |
28.36
|
71,135 | 28.81 | 28.91 | 26.10 | 0 | 0 | 0 | |
11/10/2022 |
28.81
|
31,110 | 29.81 | 31.44 | 27.64 | 0 | 0 | 0 | |
10/10/2022 |
29.81
|
59,734 | 28.54 | 29.81 | 28.09 | 0 | 0 | 0 | |
07/10/2022 |
28.54
|
27,800 | 29.90 | 30.72 | 28.09 | 0 | 0 | 0 | |
06/10/2022 |
29.90
|
42,408 | 29.72 | 32.62 | 29.00 | 0 | 0 | 0 | |
05/10/2022 |
29.72
|
75,166 | 27.09 | 29.72 | 27.18 | 0 | 0 | 0 | |
04/10/2022 |
27.09
|
44,040 | 28.09 | 29.00 | 26.28 | 0 | 0 | 0 | |
03/10/2022 |
28.09
|
51,520 | 30.17 | 30.17 | 27.18 | 0 | 0 | 0 | |
30/09/2022 |
30.17
|
85,830 | 30.72 | 31.08 | 27.73 | 0 | 0 | 0 | |
29/09/2022 |
30.72
|
26,802 | 30.81 | 31.44 | 29.90 | 0 | 0 | 0 | |
28/09/2022 |
30.81
|
45,121 | 29.99 | 31.53 | 29.18 | 0 | 0 | 0 | |
27/09/2022 |
29.99
|
28,800 | 30.17 | 31.62 | 29.63 | 0 | 0 | 0 | |
26/09/2022 |
30.17
|
107,993 | 33.44 | 33.44 | 30.17 | 0 | 0 | 0 | |
23/09/2022 |
33.44
|
44,503 | 32.98 | 33.98 | 32.98 | 0 | 0 | 0 | |
22/09/2022 |
32.98
|
46,924 | 33.71 | 33.89 | 32.62 | 0 | 0 | 0 | |
21/09/2022 |
33.71
|
49,100 | 33.62 | 34.61 | 33.25 | 0 | 0 | 0 | |
20/09/2022 |
33.62
|
68,940 | 31.80 | 33.80 | 29.99 | 0 | 0 | 0 |