Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -1.01% | 366,700 | 0 | 0 |
29.30
29.80
29.50
|
2 tháng
(2024-07-22) |
-0.90 | -2.96% | 1,417,000 | 0 | 0 |
29.10
30.50
29.50
|
3 tháng
(2024-06-24) |
1.10 | 3.87% | 2,627,000 | -400 | -0.0 |
28.40
32.70
29.50
|
6 tháng
(2024-03-25) |
3.90 | 15.23% | 5,879,400 | -400 | -0.0 |
25.02
32.70
29.50
|
12 tháng
(2023-09-26) |
6.65 | 29.09% | 9,952,600 | -400 | -0.0 |
20.50
32.70
29.50
|
24 tháng
(2022-10-03) |
9.32 | 46.20% | 19,394,735 | -400 | -0.0 |
14.03
32.70
29.50
|
36 tháng
(2021-10-06) |
7.28 | 32.76% | 41,138,136 | 4,300 | 0.2 |
14.03
32.70
29.50
|
60 tháng
(2019-10-17) |
20.97 | 245.96% | 54,761,214 | -180,700 | -3.5 |
7.32
32.70
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
18.77
|
43,800 | 18.77 | 18.85 | 18.69 | 0 | 0 | 0 | |
13/02/2023 |
18.77
|
68,306 | 19.35 | 19.35 | 18.53 | 0 | 0 | 0 | |
10/02/2023 |
19.35
|
23,000 | 19.51 | 19.51 | 19.02 | 0 | 0 | 0 | |
09/02/2023 |
19.51
|
157,118 | 18.94 | 19.59 | 18.85 | 0 | 0 | 0 | |
08/02/2023 |
18.94
|
38,900 | 18.77 | 19.02 | 18.85 | 0 | 0 | 0 | |
07/02/2023 |
18.77
|
34,701 | 19.18 | 19.26 | 18.77 | 0 | 0 | 0 | |
06/02/2023 |
19.18
|
65,400 | 19.02 | 19.18 | 19.02 | 0 | 0 | 0 | |
03/02/2023 |
19.02
|
106,615 | 19.10 | 19.76 | 18.85 | 0 | 0 | 0 | |
02/02/2023 |
19.10
|
75,210 | 19.35 | 20.25 | 18.94 | 0 | 0 | 0 | |
01/02/2023 |
19.35
|
99,215 | 19.76 | 21.31 | 19.35 | 0 | 0 | 0 | |
31/01/2023 |
19.76
|
276,919 | 17.21 | 19.76 | 17.62 | 0 | 0 | 0 | |
30/01/2023 |
17.21
|
58,700 | 17.13 | 17.30 | 16.72 | 0 | 0 | 0 | |
27/01/2023 |
17.13
|
55,000 | 17.21 | 17.38 | 16.89 | 0 | 0 | 0 | |
19/01/2023 |
17.21
|
94,400 | 17.21 | 17.21 | 17.05 | 0 | 0 | 0 | |
18/01/2023 |
17.21
|
104,000 | 16.97 | 17.46 | 17.05 | 0 | 0 | 0 | |
17/01/2023 |
16.97
|
93,300 | 16.81 | 17.05 | 16.81 | 0 | 0 | 0 | |
16/01/2023 |
16.81
|
58,700 | 16.81 | 17.05 | 16.72 | 0 | 0 | 0 | |
13/01/2023 |
16.81
|
60,100 | 16.64 | 16.81 | 16.64 | 0 | 0 | 0 | |
12/01/2023 |
16.64
|
48,400 | 16.56 | 16.72 | 16.48 | 0 | 0 | 0 | |
11/01/2023 |
16.56
|
12,100 | 16.56 | 16.72 | 16.40 | 0 | 0 | 0 | |
10/01/2023 |
16.56
|
36,000 | 16.40 | 16.89 | 16.31 | 0 | 0 | 0 | |
09/01/2023 |
16.40
|
57,600 | 17.38 | 17.54 | 16.31 | 0 | 0 | 0 | |
06/01/2023 |
17.38
|
121,300 | 16.97 | 18.03 | 17.05 | 0 | 0 | 0 | |
05/01/2023 |
16.97
|
150,300 | 16.48 | 16.97 | 16.48 | 0 | 0 | 0 | |
04/01/2023 |
16.48
|
84,726 | 16.48 | 16.48 | 16.40 | 0 | 0 | 0 | |
03/01/2023 |
16.48
|
10,200 | 16.40 | 16.48 | 16.40 | 0 | 0 | 0 | |
30/12/2022 |
16.40
|
21,800 | 16.40 | 16.40 | 16.23 | 0 | 0 | 0 | |
29/12/2022 |
16.40
|
29,300 | 16.40 | 16.40 | 16.31 | 0 | 0 | 0 | |
28/12/2022 |
16.40
|
38,700 | 16.40 | 16.40 | 16.23 | 0 | 0 | 0 | |
27/12/2022 |
16.40
|
41,167 | 16.23 | 16.48 | 16.15 | 0 | 0 | 0 | |
26/12/2022 |
16.23
|
64,100 | 16.40 | 16.56 | 16.07 | 0 | 0 | 0 | |
23/12/2022 |
16.40
|
2,110 | 15.99 | 16.40 | 15.99 | 0 | 0 | 0 | |
22/12/2022 |
15.99
|
2,200 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
21/12/2022 |
15.99
|
13,800 | 16.15 | 16.15 | 15.99 | 0 | 0 | 0 | |
20/12/2022 |
16.15
|
37,500 | 16.48 | 16.48 | 15.99 | 0 | 0 | 0 | |
19/12/2022 |
16.48
|
13,200 | 16.64 | 16.64 | 16.23 | 0 | 0 | 0 | |
16/12/2022 |
16.64
|
32,800 | 16.56 | 16.64 | 16.56 | 0 | 0 | 0 | |
15/12/2022 |
16.56
|
3,000 | 16.56 | 16.72 | 16.56 | 0 | 0 | 0 | |
14/12/2022 |
16.56
|
40,400 | 16.56 | 16.64 | 16.48 | 0 | 0 | 0 | |
13/12/2022 |
16.56
|
24,200 | 16.64 | 16.64 | 16.31 | 0 | 0 | 0 | |
12/12/2022 |
16.64
|
32,600 | 16.31 | 17.05 | 16.40 | 0 | 0 | 0 | |
09/12/2022 |
16.31
|
24,800 | 16.40 | 16.40 | 16.23 | 0 | 0 | 0 | |
08/12/2022 |
16.40
|
17,400 | 16.15 | 16.40 | 16.31 | 0 | 0 | 0 | |
07/12/2022 |
16.15
|
35,900 | 16.48 | 16.48 | 16.15 | 0 | 0 | 0 | |
06/12/2022 |
16.48
|
35,500 | 16.64 | 16.89 | 16.48 | 0 | 0 | 0 | |
05/12/2022 |
16.64
|
24,800 | 16.64 | 16.89 | 16.64 | 0 | 0 | 0 | |
02/12/2022 |
16.64
|
37,200 | 16.72 | 16.81 | 16.40 | 0 | 0 | 0 | |
01/12/2022 |
16.72
|
58,100 | 16.81 | 16.89 | 16.56 | 0 | 0 | 0 | |
30/11/2022 |
16.81
|
36,911 | 16.40 | 16.81 | 16.31 | 0 | 0 | 0 | |
29/11/2022 |
16.40
|
34,889 | 16.15 | 16.64 | 15.99 | 0 | 0 | 0 | |
28/11/2022 |
16.15
|
22,001 | 15.66 | 16.23 | 16.07 | 0 | 0 | 0 | |
25/11/2022 |
15.66
|
5,010 | 15.58 | 16.07 | 15.49 | 0 | 0 | 0 | |
24/11/2022 |
15.58
|
1,400 | 15.58 | 15.90 | 15.00 | 0 | 0 | 0 | |
23/11/2022 |
15.58
|
1,400 | 15.99 | 15.99 | 15.58 | 0 | 0 | 0 | |
22/11/2022 |
15.99
|
10,600 | 16.07 | 16.15 | 15.58 | 0 | 0 | 0 | |
21/11/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
21/11/2022 |
16.07
|
16,500 | 15.25 | 16.40 | 15.58 | 0 | 0 | 0 | |
18/11/2022 |
15.25
|
33,050 | 15.10 | 15.55 | 15.02 | 0 | 0 | 0 | |
17/11/2022 |
15.10
|
44,000 | 14.94 | 15.48 | 14.87 | 0 | 0 | 0 | |
16/11/2022 |
14.94
|
101,200 | 14.03 | 15.02 | 13.35 | 0 | 0 | 0 | |
15/11/2022 |
14.03
|
67,441 | 15.17 | 15.17 | 13.65 | 0 | 0 | 0 | |
14/11/2022 |
15.17
|
34,700 | 15.63 | 15.93 | 15.02 | 0 | 0 | 0 | |
11/11/2022 |
15.63
|
25,505 | 15.40 | 16.54 | 15.63 | 0 | 0 | 0 | |
10/11/2022 |
15.40
|
54,520 | 16.16 | 18.05 | 15.25 | 0 | 0 | 0 | |
09/11/2022 |
16.16
|
11,900 | 16.01 | 16.61 | 16.16 | 0 | 0 | 0 | |
08/11/2022 |
16.01
|
7,800 | 16.01 | 16.31 | 15.93 | 0 | 0 | 0 | |
07/11/2022 |
16.01
|
27,700 | 16.99 | 16.99 | 15.93 | 0 | 0 | 0 | |
04/11/2022 |
16.99
|
29,400 | 17.30 | 17.45 | 16.76 | 0 | 0 | 0 | |
03/11/2022 |
17.30
|
37,100 | 17.45 | 17.52 | 17.30 | 0 | 0 | 0 | |
02/11/2022 |
17.45
|
5,300 | 17.45 | 17.52 | 17.30 | 0 | 0 | 0 | |
01/11/2022 |
17.45
|
25,900 | 17.67 | 17.67 | 17.30 | 0 | 0 | 0 | |
31/10/2022 |
17.67
|
44,300 | 17.45 | 17.67 | 16.76 | 0 | 0 | 0 | |
28/10/2022 |
17.45
|
54,300 | 18.05 | 18.21 | 17.37 | 0 | 0 | 0 | |
27/10/2022 |
18.05
|
29,300 | 17.30 | 18.05 | 17.37 | 0 | 0 | 0 | |
26/10/2022 |
17.30
|
25,300 | 17.98 | 18.21 | 17.30 | 0 | 0 | 0 | |
25/10/2022 |
17.98
|
18,100 | 17.83 | 17.98 | 17.45 | 0 | 0 | 0 | |
24/10/2022 |
17.83
|
11,300 | 18.59 | 18.81 | 17.14 | 0 | 0 | 0 | |
21/10/2022 |
18.59
|
5,800 | 18.96 | 19.04 | 18.28 | 0 | 0 | 0 | |
20/10/2022 |
18.96
|
5,702 | 19.04 | 21.24 | 18.96 | 0 | 0 | 0 | |
19/10/2022 |
19.04
|
5,300 | 19.19 | 19.19 | 18.89 | 0 | 0 | 0 | |
18/10/2022 |
19.19
|
1,100 | 18.89 | 21.54 | 19.19 | 0 | 0 | 0 | |
17/10/2022 |
18.89
|
27,000 | 18.96 | 18.96 | 18.21 | 0 | 0 | 0 | |
14/10/2022 |
18.96
|
21,500 | 18.74 | 19.12 | 18.89 | 0 | 0 | 0 | |
13/10/2022 |
18.74
|
10,308 | 18.74 | 18.74 | 18.59 | 0 | 0 | 0 | |
12/10/2022 |
18.74
|
4,800 | 18.21 | 18.89 | 18.21 | 0 | 0 | 0 | |
11/10/2022 |
18.21
|
10,400 | 19.34 | 19.34 | 18.21 | 0 | 0 | 0 | |
10/10/2022 |
19.34
|
18,110 | 18.96 | 19.34 | 18.81 | 0 | 0 | 0 | |
07/10/2022 |
18.96
|
73,600 | 19.50 | 19.72 | 18.81 | 0 | 0 | 0 | |
06/10/2022 |
19.50
|
10,400 | 20.48 | 20.86 | 19.42 | 0 | 0 | 0 | |
05/10/2022 |
20.48
|
4,100 | 19.95 | 20.48 | 20.33 | 0 | 0 | 0 | |
04/10/2022 |
19.95
|
10,841 | 20.18 | 20.25 | 19.87 | 0 | 0 | 0 | |
03/10/2022 |
20.18
|
13,700 | 20.63 | 20.63 | 20.10 | 0 | 0 | 0 | |
30/09/2022 |
20.63
|
29,200 | 20.79 | 20.94 | 20.33 | 0 | 0 | 0 | |
29/09/2022 |
20.79
|
22,300 | 20.86 | 21.54 | 20.56 | 0 | 0 | 0 | |
28/09/2022 |
20.86
|
22,700 | 21.24 | 21.32 | 20.86 | 0 | 0 | 0 | |
27/09/2022 |
21.24
|
12,500 | 21.54 | 21.54 | 21.24 | 0 | 0 | 0 | |
26/09/2022 |
21.54
|
17,000 | 21.85 | 21.85 | 21.32 | 0 | 0 | 0 | |
23/09/2022 |
21.85
|
27,300 | 22.15 | 22.15 | 21.85 | 0 | 0 | 0 | |
22/09/2022 |
22.15
|
10,950 | 22.00 | 22.15 | 21.85 | 0 | 0 | 0 | |
21/09/2022 |
22.00
|
22,104 | 22.53 | 22.53 | 21.92 | 0 | 0 | 0 | |
20/09/2022 |
22.53
|
4,502 | 21.85 | 22.53 | 22.00 | 0 | 0 | 0 |