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) |
-1.84 | -5.98% | 10,700 | 0 | 0 |
28.25
30.84
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,100 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-21) |
-4.29 | -12.89% | 159,700 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,300 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-25) |
11.28 | 63.62% | 1,518,900 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-09-30) |
14.26 | 96.68% | 3,469,900 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-05) |
11.17 | 62.60% | 7,191,600 | -3,623 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-16) |
13.43 | 86.21% | 18,508,750 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2023 |
21.39
|
500 | 21.44 | 21.44 | 21.39 | 0 | 0 | 0.0 | |
03/02/2023 |
21.44
|
2,600 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0.0 | |
02/02/2023 |
21.44
|
27,000 | 20.60 | 21.48 | 20.60 | 0 | 0 | 0.0 | |
01/02/2023 |
20.60
|
1,300 | 20.60 | 21.06 | 20.60 | 0 | 0 | 0.0 | |
31/01/2023 |
20.60
|
10,900 | 20.60 | 21.16 | 20.60 | 0 | 0 | 0.0 | |
30/01/2023 |
20.60
|
2,900 | 21.44 | 21.44 | 19.94 | 400 | 0 | 0.0 | |
27/01/2023 |
21.44
|
47,000 | 20.22 | 21.48 | 20.22 | 0 | 0 | 0.0 | |
19/01/2023 |
20.22
|
26,600 | 20.13 | 20.22 | 20.13 | 0 | 0 | 0.0 | |
18/01/2023 |
20.13
|
7,800 | 19.10 | 20.13 | 19.66 | 0 | 0 | 0.0 | |
17/01/2023 |
19.10
|
11,900 | 19.05 | 19.66 | 19.10 | 0 | 0 | 0.0 | |
16/01/2023 |
19.05
|
16,800 | 19.00 | 19.66 | 19.00 | 0 | 0 | 0.0 | |
13/01/2023 |
19.00
|
3,000 | 19.00 | 19.05 | 19.00 | 0 | 0 | 0.0 | |
12/01/2023 |
19.00
|
8,300 | 19.00 | 19.05 | 19.00 | 0 | 0 | 0.0 | |
11/01/2023 |
19.00
|
500 | 19.19 | 19.28 | 19.00 | 0 | 0 | 0.0 | |
10/01/2023 |
19.19
|
111,700 | 20.13 | 21.44 | 19.19 | 500 | 0 | 0.0 | |
09/01/2023 |
20.13
|
41,800 | 19.00 | 20.13 | 19.00 | 0 | 0 | 0.0 | |
06/01/2023 |
19.00
|
50,600 | 19.10 | 19.19 | 17.79 | 0 | 0 | 0.0 | |
05/01/2023 |
19.10
|
23,900 | 18.44 | 19.10 | 18.54 | 0 | 0 | 0.0 | |
04/01/2023 |
18.44
|
16,300 | 17.88 | 18.44 | 17.88 | 0 | 0 | 0.0 | |
03/01/2023 |
17.88
|
10,500 | 17.04 | 17.88 | 17.13 | 0 | 0 | 0.0 | |
30/12/2022 |
17.04
|
6,800 | 16.38 | 17.04 | 16.66 | 0 | 0 | 0.0 | |
29/12/2022 |
16.38
|
4,600 | 15.35 | 16.38 | 15.91 | 0 | 0 | 0.0 | |
28/12/2022 |
15.35
|
7,100 | 15.91 | 16.57 | 15.35 | 1,100 | 0 | 0.0 | |
27/12/2022 |
15.91
|
14,200 | 15.35 | 16.06 | 15.35 | 0 | 0 | -0.0 | |
26/12/2022 |
15.35
|
10,400 | 15.63 | 15.63 | 15.35 | 0 | 0 | -0.0 | |
23/12/2022 |
15.63
|
100 | 15.63 | 15.63 | 15.63 | 0 | 0 | -0.0 | |
22/12/2022 |
15.63
|
2,000 | 15.45 | 15.63 | 15.03 | 0 | 0 | -0.0 | |
21/12/2022 |
15.45
|
500 | 15.91 | 15.91 | 15.45 | 0 | 0 | -0.0 | |
20/12/2022 |
15.91
|
0 | 15.91 | 15.91 | 15.91 | 0 | 0 | -0.0 | |
19/12/2022 |
15.91
|
0 | 15.91 | 15.91 | 15.91 | 0 | 0 | -0.0 | |
16/12/2022 |
15.91
|
100 | 15.82 | 15.91 | 15.91 | 0 | 0 | -0.0 | |
15/12/2022 |
15.82
|
5,700 | 16.66 | 16.66 | 15.82 | 0 | 0 | -0.0 | |
14/12/2022 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | -0.0 | |
13/12/2022 |
16.66
|
2,700 | 15.73 | 16.66 | 16.66 | 0 | 0 | -0.0 | |
12/12/2022 |
15.73
|
2,400 | 15.54 | 15.82 | 14.98 | 0 | 0 | -0.0 | |
09/12/2022 |
15.54
|
1,700 | 15.73 | 15.73 | 14.98 | 0 | 0 | -0.0 | |
08/12/2022 |
15.73
|
1,100 | 15.26 | 15.73 | 14.79 | 0 | 0 | -0.0 | |
07/12/2022 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | -0.0 | |
06/12/2022 |
15.26
|
100 | 15.73 | 15.73 | 15.26 | 0 | 0 | -0.0 | |
05/12/2022 |
15.73
|
100 | 15.03 | 15.73 | 15.73 | 0 | 2 | -0.0 | |
02/12/2022 |
15.03
|
1,000 | 15.35 | 15.35 | 14.79 | 0 | 0 | -0.0 | |
01/12/2022 |
15.35
|
5,500 | 15.07 | 15.35 | 15.07 | 0 | 0 | -0.0 | |
30/11/2022 |
15.07
|
1,600 | 15.03 | 15.07 | 15.07 | 0 | 0 | -0.0 | |
29/11/2022 |
15.03
|
100 | 14.98 | 15.03 | 15.03 | 0 | 0 | -0.0 | |
28/11/2022 |
14.98
|
800 | 15.17 | 15.17 | 14.98 | 0 | 0 | -0.0 | |
25/11/2022 |
15.17
|
100 | 14.51 | 15.17 | 15.17 | 0 | 0 | -0.0 | |
24/11/2022 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | -0.0 | |
23/11/2022 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | -0.0 | |
22/11/2022 |
14.51
|
100 | 14.51 | 14.51 | 14.51 | 0 | 0 | -0.0 | |
21/11/2022 |
14.51
|
2,200 | 14.51 | 14.60 | 14.51 | 0 | 0 | -0.0 | |
18/11/2022 |
14.51
|
3,400 | 14.98 | 14.98 | 14.51 | 0 | 0 | -0.0 | |
17/11/2022 |
14.98
|
3,000 | 15.45 | 15.45 | 14.98 | 0 | 0 | -0.0 | |
16/11/2022 |
15.45
|
7,700 | 14.60 | 15.45 | 13.62 | 0 | 0 | -0.0 | |
15/11/2022 |
14.60
|
600 | 15.68 | 15.68 | 14.60 | 0 | 0 | -0.0 | |
14/11/2022 |
15.68
|
16,400 | 16.85 | 16.85 | 15.68 | 0 | 0 | -0.0 | |
11/11/2022 |
16.85
|
1,100 | 16.10 | 16.85 | 16.85 | 0 | 0 | -0.0 | |
10/11/2022 |
16.10
|
1,200 | 17.23 | 17.23 | 16.10 | 0 | 0 | -0.0 | |
09/11/2022 |
17.23
|
600 | 17.60 | 17.60 | 16.66 | 0 | 0 | -0.0 | |
08/11/2022 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | -0.0 | |
07/11/2022 |
17.60
|
1,200 | 18.54 | 18.54 | 17.32 | 0 | 0 | -0.0 | |
04/11/2022 |
18.54
|
2,000 | 18.68 | 18.68 | 17.41 | 0 | 0 | -0.0 | |
03/11/2022 |
18.68
|
8,400 | 18.91 | 18.91 | 17.97 | 0 | 0 | -0.0 | |
02/11/2022 |
18.91
|
34,100 | 18.91 | 19.19 | 17.97 | 0 | 500 | -0.0 | |
01/11/2022 |
18.91
|
16,000 | 18.54 | 18.91 | 17.79 | 0 | 0 | -0.0 | |
31/10/2022 |
18.54
|
15,400 | 18.91 | 18.91 | 17.88 | 0 | 0 | -0.0 | |
28/10/2022 |
18.91
|
500 | 19.00 | 19.00 | 18.26 | 0 | 0 | -0.0 | |
27/10/2022 |
19.00
|
5,400 | 18.91 | 19.57 | 18.26 | 0 | 0 | 0 | |
26/10/2022 |
18.91
|
116,000 | 18.26 | 19.47 | 18.26 | 0 | 0 | 0 | |
25/10/2022 |
18.26
|
30,300 | 17.79 | 18.26 | 17.04 | 0 | 0 | 0 | |
24/10/2022 |
17.79
|
29,000 | 17.13 | 17.97 | 17.79 | 0 | 0 | 0 | |
21/10/2022 |
17.13
|
30,400 | 17.97 | 18.26 | 17.13 | 0 | 0 | 0 | |
20/10/2022 |
17.97
|
102,100 | 17.37 | 17.97 | 17.41 | 0 | 0 | 0 | |
19/10/2022 |
17.37
|
116,600 | 17.32 | 18.44 | 17.13 | 0 | 0 | 0 | |
18/10/2022 |
17.32
|
10,300 | 16.66 | 17.32 | 16.66 | 0 | 0 | -0.0 | |
17/10/2022 |
16.66
|
7,600 | 16.20 | 16.66 | 16.20 | 0 | 0 | -0.0 | |
14/10/2022 |
16.20
|
1,500 | 16.01 | 16.20 | 15.91 | 0 | 0 | -0.0 | |
13/10/2022 |
16.01
|
4,700 | 16.10 | 16.10 | 16.01 | 0 | 1,100 | -0.0 | |
12/10/2022 |
16.10
|
9,000 | 15.91 | 16.10 | 15.91 | 0 | 0 | -0.0 | |
11/10/2022 |
15.91
|
12,700 | 16.10 | 16.38 | 15.91 | 0 | 0 | -0.0 | |
10/10/2022 |
16.10
|
11,600 | 16.29 | 16.85 | 16.01 | 0 | 0 | -0.0 | |
07/10/2022 |
16.29
|
34,500 | 15.26 | 16.29 | 15.45 | 0 | 0 | -0.0 | |
06/10/2022 |
15.26
|
20,200 | 15.07 | 16.10 | 15.17 | 0 | 0 | -0.0 | |
05/10/2022 |
15.07
|
6,000 | 14.60 | 15.07 | 14.98 | 0 | 0 | -0.0 | |
04/10/2022 |
14.60
|
15,100 | 14.70 | 15.17 | 14.60 | 0 | 0 | -0.0 | |
03/10/2022 |
14.70
|
1,200 | 14.74 | 14.74 | 14.70 | 0 | 0 | -0.0 | |
30/09/2022 |
14.74
|
26,900 | 14.46 | 14.79 | 14.60 | 0 | 0 | -0.0 | |
29/09/2022 |
14.46
|
100 | 14.88 | 14.88 | 14.46 | 0 | 0 | -0.0 | |
28/09/2022 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | -0.0 | |
27/09/2022 |
14.88
|
600 | 14.42 | 14.88 | 14.88 | 0 | 0 | -0.0 | |
26/09/2022 |
14.42
|
500 | 14.70 | 14.70 | 14.42 | 0 | 0 | -0.0 | |
23/09/2022 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | -0.0 | |
22/09/2022 |
14.70
|
200 | 14.70 | 14.70 | 14.70 | 0 | 99 | -0.0 | |
21/09/2022 |
14.70
|
100 | 14.51 | 14.70 | 14.70 | 0 | 0 | -0.0 | |
20/09/2022 |
14.51
|
400 | 14.51 | 14.56 | 14.51 | 0 | 0 | -0.0 | |
19/09/2022 |
14.51
|
4,400 | 15.03 | 15.03 | 14.51 | 0 | 0 | -0.0 | |
16/09/2022 |
15.03
|
9,900 | 15.03 | 15.54 | 14.84 | 0 | 0 | -0.0 | |
15/09/2022: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
15/09/2022 |
15.03
|
5,300 | 15.03 | 15.45 | 14.79 | 0 | 0 | -0.0 | |
14/09/2022 |
15.03
|
600 | 15.16 | 15.16 | 14.48 | 0 | 0 | -0.0 | |
13/09/2022 |
15.16
|
8,500 | 14.98 | 15.16 | 14.98 | 0 | 0 | -0.0 | |
12/09/2022 |
14.98
|
15,700 | 15.30 | 15.30 | 14.26 | 0 | 22 | -0.0 |