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 | -11.11% | 288,200 | 0 | 0 |
0.80
0.90
0.80
|
2 tháng
(2024-07-22) |
-0.20 | -20% | 577,200 | 0 | 0 |
0.80
1
0.80
|
3 tháng
(2024-06-21) |
-0.40 | -33.33% | 702,500 | 0 | 0 |
0.80
1.20
0.80
|
6 tháng
(2024-03-29) |
-0.30 | -27.27% | 1,899,800 | 1,000 | 0.0 |
0.80
1.30
0.80
|
12 tháng
(2023-09-29) |
-0.90 | -52.94% | 5,212,000 | 11,000 | 0.0 |
0.80
1.70
0.80
|
24 tháng
(2022-09-30) |
-39.20 | -98% | 36,541,108 | 25,000 | 0.1 |
0.80
46.10
0.80
|
36 tháng
(2021-10-05) |
-6.10 | -88.40% | 41,432,826 | 25,000 | 0.1 |
0.80
52.90
0.80
|
60 tháng
(2019-10-16) |
-6.10 | -88.40% | 41,434,427 | 25,000 | 0.1 |
0.80
52.90
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/08/2022 |
36.90
|
11,600 | 32.10 | 37 | 32.20 | 0 | 0 | 0 | |
08/08/2022 |
32.10
|
12,200 | 28 | 32.20 | 28 | 0 | 0 | 0 | |
05/08/2022 |
28
|
12,100 | 28 | 28 | 28 | 0 | 0 | 0 | |
04/08/2022 |
28
|
297,100 | 28.60 | 28.60 | 24.40 | 0 | 0 | 0 | |
03/08/2022 |
28.60
|
11,100 | 33.60 | 33.60 | 28.50 | 0 | 0 | 0 | |
02/08/2022 |
33.60
|
11,000 | 39.10 | 40.70 | 33.30 | 0 | 0 | 0 | |
01/08/2022 |
39.10
|
293,700 | 34.10 | 39.10 | 34.30 | 0 | 0 | 0 | |
29/07/2022 |
34.10
|
12,700 | 29.70 | 34.20 | 29.70 | 0 | 0 | 0 | |
28/07/2022 |
29.70
|
13,900 | 26 | 30 | 26 | 0 | 0 | 0 | |
27/07/2022 |
26
|
10,000 | 23.10 | 26.40 | 23.10 | 0 | 0 | 0 | |
26/07/2022 |
23.10
|
9,900 | 23.70 | 23.70 | 23 | 0 | 0 | 0 | |
25/07/2022 |
23.70
|
232,700 | 24 | 24 | 20.20 | 0 | 0 | 0 | |
22/07/2022 |
24
|
20,100 | 24.20 | 24.20 | 23.50 | 0 | 0 | 0 | |
21/07/2022 |
24.20
|
18,100 | 25 | 25 | 24 | 0 | 0 | 0 | |
20/07/2022 |
25
|
15,100 | 25.70 | 25.70 | 24.30 | 0 | 0 | 0 | |
19/07/2022 |
25.70
|
356,700 | 24.70 | 25.70 | 24.80 | 0 | 0 | 0 | |
18/07/2022 |
24.70
|
24,100 | 23.80 | 25.20 | 23.70 | 0 | 0 | 0 | |
15/07/2022 |
23.80
|
19,700 | 22.50 | 24.10 | 22.60 | 0 | 0 | 0 | |
14/07/2022 |
22.50
|
16,600 | 20.30 | 23 | 20.10 | 0 | 0 | 0 | |
13/07/2022 |
20.30
|
12,300 | 20.10 | 20.30 | 19.80 | 0 | 0 | 0 | |
12/07/2022 |
20.10
|
10,800 | 19.70 | 20.20 | 19.50 | 0 | 0 | 0 | |
11/07/2022 |
19.70
|
13,500 | 19.60 | 20.20 | 19.60 | 0 | 0 | 0 | |
08/07/2022 |
19.60
|
11,600 | 19.80 | 20 | 19.50 | 0 | 0 | 0 | |
07/07/2022 |
19.80
|
12,700 | 19.60 | 20 | 19.50 | 0 | 0 | 0 | |
06/07/2022 |
19.60
|
12,600 | 19.70 | 19.70 | 19.30 | 0 | 0 | 0 | |
05/07/2022 |
19.70
|
11,300 | 19.80 | 19.80 | 19.20 | 0 | 0 | 0 | |
04/07/2022 |
19.80
|
11,700 | 19.60 | 20 | 19.40 | 0 | 0 | 0 | |
01/07/2022 |
19.60
|
12,700 | 20.20 | 20.20 | 19.30 | 0 | 0 | 0 | |
30/06/2022 |
20.20
|
11,400 | 20.30 | 20.30 | 19.70 | 0 | 0 | 0 | |
29/06/2022 |
20.30
|
11,700 | 20 | 20.30 | 19.80 | 0 | 0 | 0 | |
28/06/2022 |
20
|
12,100 | 19.60 | 20.40 | 19.80 | 0 | 0 | 0 | |
27/06/2022 |
19.60
|
12,500 | 19.30 | 20.70 | 19.30 | 0 | 0 | 0 | |
24/06/2022 |
19.30
|
11,600 | 19.20 | 19.30 | 18.70 | 0 | 0 | 0 | |
23/06/2022 |
19.20
|
11,300 | 18.90 | 19.20 | 18.60 | 0 | 0 | 0 | |
22/06/2022 |
18.90
|
12,900 | 18.50 | 19.10 | 18.40 | 0 | 0 | 0 | |
21/06/2022 |
18.50
|
12,500 | 18.30 | 19.20 | 18.30 | 0 | 0 | 0 | |
20/06/2022 |
18.30
|
12,700 | 18.30 | 19.40 | 18.10 | 0 | 0 | 0 | |
17/06/2022 |
18.30
|
12,300 | 18.50 | 18.50 | 17 | 0 | 0 | 0 | |
16/06/2022: Cổ tức tiền mặt tỉ lệ: 7% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/7 (Volume + 70%, Ratio=0.70) | |||||||||
16/06/2022 |
18.50
|
12,800 | 17.41 | 19.40 | 17 | 0 | 0 | 0 | |
15/06/2022 |
17.41
|
10,200 | 17.30 | 17.41 | 16.95 | 0 | 0 | 0 | |
14/06/2022 |
17.30
|
9,700 | 17.18 | 17.41 | 17.12 | 0 | 0 | 0 | |
13/06/2022 |
17.18
|
9,900 | 17.35 | 17.35 | 17.07 | 0 | 0 | 0 | |
10/06/2022 |
17.35
|
9,600 | 17.07 | 17.35 | 16.84 | 0 | 0 | 0 | |
09/06/2022 |
17.07
|
10,900 | 16.89 | 17.24 | 16.55 | 0 | 0 | 0 | |
08/06/2022 |
16.89
|
10,400 | 17.07 | 17.12 | 16.55 | 0 | 0 | 0 | |
07/06/2022 |
17.07
|
10,100 | 17.18 | 17.18 | 16.84 | 0 | 0 | 0 | |
06/06/2022 |
17.18
|
10,302 | 17.07 | 17.35 | 16.84 | 0 | 0 | 0 | |
03/06/2022 |
17.07
|
9,700 | 16.89 | 17.18 | 16.84 | 0 | 0 | 0 | |
02/06/2022 |
16.89
|
9,600 | 16.84 | 17.18 | 16.89 | 0 | 0 | 0 | |
01/06/2022 |
16.84
|
9,700 | 16.84 | 17.12 | 16.78 | 0 | 0 | 0 | |
31/05/2022 |
16.84
|
9,600 | 16.61 | 17.12 | 16.38 | 0 | 0 | 0 | |
30/05/2022 |
16.61
|
9,500 | 16.49 | 16.66 | 16.09 | 0 | 0 | 0 | |
27/05/2022 |
16.49
|
9,700 | 16.15 | 16.49 | 16.09 | 0 | 0 | 0 | |
26/05/2022 |
16.15
|
9,300 | 16.21 | 16.38 | 15.98 | 0 | 0 | 0 | |
25/05/2022 |
16.21
|
9,400 | 15.92 | 16.21 | 15.57 | 0 | 0 | 0 | |
24/05/2022 |
15.92
|
9,200 | 16.09 | 16.09 | 15.40 | 0 | 0 | 0 | |
23/05/2022 |
16.09
|
7,900 | 16.03 | 16.15 | 15.52 | 0 | 0 | 0 | |
20/05/2022 |
16.03
|
7,100 | 16.61 | 16.61 | 16.03 | 0 | 0 | 0 | |
19/05/2022 |
16.61
|
7,700 | 16.49 | 16.78 | 16.09 | 0 | 0 | 0 | |
18/05/2022 |
16.49
|
7,300 | 16.84 | 16.89 | 16.38 | 0 | 0 | 0 | |
17/05/2022 |
16.84
|
6,900 | 17.01 | 17.18 | 16.61 | 0 | 0 | 0 | |
16/05/2022 |
17.01
|
7,100 | 17.18 | 17.24 | 17.01 | 0 | 0 | 0 | |
13/05/2022 |
17.18
|
7,300 | 17.24 | 17.30 | 16.95 | 0 | 0 | 0 | |
12/05/2022 |
17.24
|
7,700 | 17.12 | 17.35 | 16.89 | 0 | 0 | 0 | |
11/05/2022 |
17.12
|
7,200 | 16.78 | 17.53 | 16.66 | 0 | 0 | 0 | |
10/05/2022 |
16.78
|
7,300 | 16.66 | 17.24 | 16.61 | 0 | 0 | 0 | |
09/05/2022 |
16.66
|
6,900 | 16.49 | 17.01 | 16.43 | 0 | 0 | 0 | |
06/05/2022 |
16.49
|
7,000 | 16.43 | 16.95 | 16.09 | 0 | 0 | 0 | |
05/05/2022 |
16.43
|
5,800 | 16.66 | 17.24 | 15.29 | 0 | 0 | 0 | |
04/05/2022 |
16.66
|
5,600 | 16.03 | 16.66 | 15.92 | 0 | 0 | 0 | |
29/04/2022 |
16.03
|
6,300 | 15.69 | 16.38 | 15.80 | 0 | 0 | 0 | |
28/04/2022 |
15.69
|
6,600 | 15.52 | 16.38 | 15.40 | 0 | 0 | 0 | |
27/04/2022 |
15.52
|
5,800 | 15.80 | 15.80 | 15.40 | 0 | 0 | 0 | |
26/04/2022 |
15.80
|
5,800 | 15.29 | 15.98 | 14.94 | 0 | 0 | 0 | |
25/04/2022 |
15.29
|
5,600 | 16.09 | 16.09 | 14.94 | 0 | 0 | 0 | |
22/04/2022 |
16.09
|
6,400 | 15.29 | 16.09 | 14.94 | 0 | 0 | 0 | |
21/04/2022 |
15.29
|
6,800 | 15.29 | 15.52 | 14.94 | 0 | 0 | 0 | |
20/04/2022 |
15.29
|
6,634 | 15.23 | 16.09 | 14.94 | 0 | 0 | 0 | |
19/04/2022 |
15.23
|
4,500 | 14.94 | 15.80 | 15.00 | 0 | 0 | 0 | |
18/04/2022 |
14.94
|
5,900 | 14.48 | 15.40 | 14.65 | 0 | 0 | 0 | |
15/04/2022 |
14.48
|
6,200 | 14.37 | 14.48 | 14.08 | 0 | 0 | 0 | |
14/04/2022 |
14.37
|
6,000 | 14.25 | 14.37 | 14.08 | 0 | 0 | 0 | |
13/04/2022 |
14.25
|
5,400 | 14.71 | 14.71 | 14.25 | 0 | 0 | 0 | |
12/04/2022 |
14.71
|
5,500 | 14.83 | 14.83 | 14.37 | 0 | 0 | 0 | |
08/04/2022 |
14.83
|
6,300 | 15.52 | 15.52 | 14.83 | 0 | 0 | 0 | |
07/04/2022 |
15.52
|
5,700 | 16.55 | 16.55 | 13.73 | 0 | 0 | 0 | |
06/04/2022 |
16.55
|
5,800 | 16.43 | 16.55 | 16.55 | 0 | 0 | 0 | |
05/04/2022 |
16.43
|
5,500 | 17.30 | 17.30 | 16.38 | 0 | 0 | 0 | |
04/04/2022 |
17.30
|
5,414 | 17.81 | 17.81 | 16.95 | 0 | 0 | 0 | |
01/04/2022 |
17.81
|
6,300 | 17.53 | 18.39 | 17.24 | 0 | 0 | 0 | |
31/03/2022 |
17.53
|
6,100 | 17.24 | 18.39 | 17.24 | 0 | 0 | 0 | |
30/03/2022 |
17.24
|
6,300 | 18.10 | 20.92 | 16.66 | 0 | 0 | 0 | |
29/03/2022 |
18.10
|
6,200 | 19.77 | 19.77 | 17.35 | 0 | 0 | 0 | |
28/03/2022 |
19.77
|
6,300 | 20.29 | 20.29 | 19.54 | 0 | 0 | 0 | |
25/03/2022 |
20.29
|
6,300 | 20.46 | 21.84 | 20.11 | 0 | 0 | 0 | |
24/03/2022 |
20.46
|
6,100 | 21.84 | 21.84 | 20.11 | 0 | 0 | 0 | |
23/03/2022 |
21.84
|
4,500 | 23.56 | 23.68 | 21.84 | 0 | 0 | 0 | |
22/03/2022 |
23.56
|
5,200 | 23.56 | 23.73 | 23.56 | 0 | 0 | 0 | |
21/03/2022 |
23.56
|
5,900 | 23.79 | 23.79 | 23.27 | 0 | 0 | 0 | |
18/03/2022 |
23.79
|
5,500 | 23.91 | 23.91 | 23.79 | 0 | 0 | 0 |