Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-1.15 | -5.05% | 3,014,000 | -113,700 | -2.5 |
21.40
22.90
21.60
|
2 tháng
(2024-09-23) |
-1.95 | -8.28% | 5,773,900 | 2,100 | 0.2 |
21.40
23.75
21.60
|
3 tháng
(2024-08-23) |
-2.25 | -9.43% | 9,320,800 | 321,700 | 7.7 |
21.40
23.85
21.60
|
6 tháng
(2024-05-27) |
-2.30 | -9.62% | 44,216,600 | 367,300 | 9.4 |
21.40
26.70
21.60
|
12 tháng
(2023-11-27) |
-2.70 | -11.12% | 118,114,400 | 467,080 | 11.3 |
21.40
28.85
21.60
|
24 tháng
(2022-12-02) |
6.05 | 38.93% | 159,515,600 | 591,425 | 13.9 |
14.26
28.85
21.60
|
36 tháng
(2021-12-07) |
-14.36 | -39.93% | 201,740,300 | -587,395 | -45.9 |
11.28
50.22
21.60
|
60 tháng
(2019-12-18) |
6.62 | 44.24% | 284,230,880 | 1,226,005 | 35.9 |
10.13
50.22
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2023 |
19.32
|
396,500 | 18.06 | 19.32 | 17.73 | 0 | 35 | -0.0 | |
17/04/2023 |
18.06
|
63,900 | 17.97 | 18.15 | 17.78 | 0 | 600 | -0.0 | |
14/04/2023 |
17.97
|
253,400 | 18.34 | 18.34 | 17.50 | 0 | 0 | -0.0 | |
13/04/2023 |
18.34
|
139,100 | 18.71 | 18.76 | 18.20 | 0 | 0 | -0.0 | |
12/04/2023 |
18.71
|
202,900 | 18.62 | 19.46 | 18.43 | 0 | 1,500 | -0.0 | |
11/04/2023 |
18.62
|
434,900 | 17.41 | 18.62 | 17.69 | 200 | 10,050 | -0.2 | |
10/04/2023 |
17.41
|
401,700 | 16.29 | 17.41 | 16.38 | 0 | 10 | -0.0 | |
07/04/2023 |
16.29
|
64,800 | 16.43 | 16.52 | 16.15 | 0 | 0 | 0.0 | |
06/04/2023 |
16.43
|
90,400 | 16.57 | 16.66 | 16.38 | 100 | 0 | 0.0 | |
05/04/2023 |
16.57
|
138,500 | 16.66 | 16.76 | 16.38 | 0 | 0 | -0.2 | |
04/04/2023 |
16.66
|
91,300 | 16.52 | 16.76 | 16.38 | 0 | 0 | -0.2 | |
03/04/2023 |
16.52
|
190,600 | 16.20 | 16.57 | 16.24 | 0 | 10,000 | -0.2 | |
31/03/2023 |
16.20
|
91,100 | 15.82 | 16.34 | 15.82 | 0 | 0 | 0.0 | |
30/03/2023 |
15.82
|
49,700 | 15.92 | 16.20 | 15.82 | 0 | 0 | 0.0 | |
29/03/2023 |
15.92
|
48,100 | 15.87 | 15.92 | 15.73 | 0 | 0 | 0.0 | |
28/03/2023 |
15.87
|
138,900 | 15.92 | 16.10 | 15.82 | 0 | 0 | 0.0 | |
27/03/2023 |
15.92
|
234,200 | 15.82 | 15.92 | 15.64 | 200 | 0 | 0.0 | |
24/03/2023 |
15.82
|
194,300 | 15.45 | 15.82 | 15.31 | 0 | 0 | 0 | |
23/03/2023 |
15.45
|
27,500 | 15.13 | 15.45 | 15.08 | 300 | 0 | 0.0 | |
22/03/2023 |
15.13
|
10,000 | 15.13 | 15.17 | 14.94 | 0 | 0 | 0 | |
21/03/2023 |
15.13
|
4,800 | 15.08 | 15.13 | 14.94 | 0 | 0 | 0.0 | |
20/03/2023 |
15.08
|
11,700 | 15.17 | 15.41 | 14.94 | 0 | 0 | 0.0 | |
17/03/2023 |
15.17
|
18,400 | 14.94 | 15.27 | 15.03 | 0 | 0 | 0.0 | |
16/03/2023 |
14.94
|
34,500 | 15.45 | 15.45 | 14.94 | 500 | 0 | 0.0 | |
15/03/2023 |
15.45
|
70,600 | 15.08 | 15.45 | 15.17 | 0 | 0 | 0.1 | |
14/03/2023 |
15.08
|
44,600 | 15.31 | 15.31 | 15.08 | 0 | 0 | 0.1 | |
13/03/2023 |
15.31
|
27,200 | 15.36 | 15.55 | 15.22 | 0 | 0 | 0.1 | |
10/03/2023 |
15.36
|
18,200 | 15.55 | 15.55 | 15.31 | 0 | 0 | 0.1 | |
09/03/2023 |
15.55
|
121,000 | 15.41 | 15.64 | 15.31 | 0 | 0 | 0.1 | |
08/03/2023 |
15.41
|
8,200 | 15.41 | 15.50 | 15.03 | 0 | 0 | 0.1 | |
07/03/2023 |
15.41
|
7,900 | 15.41 | 15.41 | 15.27 | 0 | 0 | 0.1 | |
06/03/2023 |
15.41
|
20,100 | 15.45 | 15.55 | 15.41 | 0 | 0 | 0.1 | |
03/03/2023 |
15.45
|
6,900 | 15.59 | 15.64 | 15.36 | 0 | 0 | 0.1 | |
02/03/2023 |
15.59
|
8,600 | 15.64 | 15.82 | 15.41 | 0 | 0 | 0.1 | |
01/03/2023 |
15.64
|
25,600 | 15.59 | 15.64 | 15.41 | 3,000 | 0 | 0.1 | |
28/02/2023 |
15.59
|
14,300 | 15.50 | 15.73 | 15.22 | 0 | 0 | 0.0 | |
27/02/2023 |
15.50
|
10,100 | 15.27 | 15.69 | 14.99 | 1,000 | 0 | 0.0 | |
24/02/2023 |
15.27
|
13,000 | 15.69 | 15.73 | 15.27 | 0 | 0 | 0.0 | |
23/02/2023 |
15.69
|
61,100 | 15.69 | 15.69 | 15.27 | 0 | 0 | 0.0 | |
22/02/2023 |
15.69
|
21,800 | 16.01 | 16.01 | 15.64 | 500 | 0 | 0.0 | |
21/02/2023 |
16.01
|
33,500 | 16.24 | 16.29 | 16.01 | 1,000 | 0 | 0.0 | |
20/02/2023 |
16.24
|
48,400 | 16.10 | 16.29 | 15.82 | 0 | 0 | 0.1 | |
17/02/2023 |
16.10
|
15,700 | 15.87 | 16.10 | 15.69 | 0 | 0 | 0.1 | |
16/02/2023 |
15.87
|
22,700 | 15.64 | 15.92 | 15.64 | 0 | 0 | 0.1 | |
15/02/2023 |
15.64
|
17,300 | 15.36 | 15.64 | 15.08 | 0 | 0 | 0.1 | |
14/02/2023 |
15.36
|
8,400 | 15.08 | 15.59 | 14.99 | 0 | 0 | 0.1 | |
13/02/2023 |
15.08
|
45,400 | 15.64 | 15.64 | 14.89 | 3,500 | 0 | 0.1 | |
10/02/2023 |
15.64
|
29,600 | 15.92 | 15.92 | 15.55 | 0 | 0 | 0.0 | |
09/02/2023 |
15.92
|
24,700 | 15.92 | 15.92 | 15.69 | 0 | 0 | 0.0 | |
08/02/2023 |
15.92
|
49,600 | 15.82 | 16.10 | 15.73 | 200 | 0 | 0.0 | |
07/02/2023 |
15.82
|
46,100 | 16.24 | 16.24 | 15.82 | 0 | 0 | -0.0 | |
06/02/2023 |
16.24
|
36,600 | 16.43 | 16.43 | 15.92 | 0 | 0 | -0.0 | |
03/02/2023 |
16.43
|
77,800 | 16.20 | 16.52 | 15.92 | 0 | 0 | -0.0 | |
02/02/2023 |
16.20
|
74,600 | 16.76 | 16.76 | 16.20 | 0 | 0 | -0.0 | |
01/02/2023 |
16.76
|
147,100 | 16.76 | 17.31 | 16.34 | 0 | 0 | -0.0 | |
31/01/2023 |
16.76
|
110,300 | 16.57 | 16.76 | 16.29 | 0 | 0 | -0.0 | |
30/01/2023 |
16.57
|
69,600 | 16.76 | 16.90 | 16.57 | 0 | 1,800 | -0.0 | |
27/01/2023 |
16.76
|
54,400 | 16.85 | 16.85 | 16.52 | 0 | 0 | 0.6 | |
19/01/2023 |
16.85
|
66,500 | 16.85 | 16.85 | 16.57 | 31,600 | 0 | 0.6 | |
18/01/2023 |
16.85
|
113,600 | 16.52 | 16.85 | 16.48 | 52,300 | 500 | 0.9 | |
17/01/2023 |
16.52
|
116,700 | 15.78 | 16.57 | 15.73 | 54,000 | 0 | 1.0 | |
16/01/2023 |
15.78
|
43,700 | 15.82 | 15.87 | 15.69 | 13,600 | 0 | 0.2 | |
13/01/2023 |
15.82
|
37,300 | 15.82 | 16.01 | 15.73 | 23,300 | 0 | 0.4 | |
12/01/2023 |
15.82
|
8,400 | 15.73 | 15.82 | 15.64 | 0 | 0 | -0.0 | |
11/01/2023 |
15.73
|
48,300 | 15.59 | 15.92 | 15.59 | 0 | 0 | -0.0 | |
10/01/2023 |
15.59
|
54,000 | 15.78 | 15.78 | 15.41 | 0 | 0 | -0.0 | |
09/01/2023 |
15.78
|
57,800 | 15.82 | 16.20 | 15.59 | 0 | 0 | -0.0 | |
06/01/2023 |
15.82
|
98,700 | 16.10 | 16.20 | 15.64 | 1,500 | 0 | 0.0 | |
05/01/2023 |
16.10
|
75,600 | 16.52 | 16.76 | 16.10 | 0 | 0 | -0.0 | |
04/01/2023 |
16.52
|
66,000 | 16.38 | 16.66 | 16.29 | 0 | 0 | -0.0 | |
03/01/2023 |
16.38
|
163,500 | 16.24 | 16.48 | 15.73 | 0 | 22 | -0.0 | |
30/12/2022 |
16.24
|
100,400 | 15.59 | 16.24 | 15.22 | 0 | 0 | 0.2 | |
29/12/2022: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
29/12/2022 |
15.59
|
26,900 | 15.59 | 15.64 | 15.45 | 11,600 | 0 | 0.2 | |
28/12/2022 |
15.59
|
85,900 | 15.41 | 15.73 | 15.15 | 0 | 0 | -0.0 | |
27/12/2022 |
15.41
|
41,900 | 15.01 | 15.50 | 14.66 | 0 | 0 | -0.0 | |
26/12/2022 |
15.01
|
114,700 | 15.59 | 15.73 | 15.01 | 0 | 28 | -0.0 | |
23/12/2022 |
15.59
|
47,400 | 15.55 | 15.86 | 15.46 | 0 | 400 | -0.0 | |
22/12/2022 |
15.55
|
60,300 | 15.46 | 15.81 | 15.24 | 0 | 0 | -0.1 | |
21/12/2022 |
15.46
|
97,800 | 15.46 | 15.73 | 15.10 | 0 | 0 | -0.1 | |
20/12/2022 |
15.46
|
193,300 | 15.55 | 15.90 | 14.84 | 0 | 2,900 | -0.1 | |
19/12/2022 |
15.55
|
266,300 | 16.70 | 16.70 | 15.55 | 500 | 2,700 | -0.0 | |
16/12/2022 |
16.70
|
141,500 | 16.97 | 17.19 | 16.17 | 500 | 2,200 | -0.0 | |
15/12/2022 |
16.97
|
277,000 | 15.90 | 17.01 | 16.44 | 0 | 4,900 | -0.1 | |
14/12/2022 |
15.90
|
389,600 | 14.88 | 15.90 | 14.88 | 0 | 1,000 | -0.0 | |
13/12/2022 |
14.88
|
34,300 | 14.70 | 14.88 | 14.39 | 0 | 1,900 | -0.0 | |
12/12/2022 |
14.70
|
86,700 | 14.70 | 15.37 | 14.57 | 0 | 1,800 | -0.0 | |
09/12/2022 |
14.70
|
69,400 | 14.26 | 14.84 | 14.08 | 0 | 2,400 | -0.0 | |
08/12/2022 |
14.26
|
140,400 | 14.30 | 14.93 | 14.13 | 0 | 2,600 | -0.0 | |
07/12/2022 |
14.30
|
90,000 | 14.88 | 14.88 | 14.13 | 0 | 2,300 | -0.0 | |
06/12/2022 |
14.88
|
118,000 | 15.99 | 15.99 | 14.88 | 0 | 1,900 | -0.0 | |
05/12/2022 |
15.99
|
57,600 | 15.55 | 16.08 | 15.64 | 0 | 2,300 | -0.0 | |
02/12/2022 |
15.55
|
154,600 | 15.55 | 16.08 | 14.75 | 0 | 2,100 | -0.0 | |
01/12/2022 |
15.55
|
152,900 | 15.55 | 16.52 | 15.37 | 600 | 2,300 | -0.0 | |
30/11/2022 |
15.55
|
134,300 | 14.84 | 15.68 | 14.84 | 0 | 2,400 | -0.0 | |
29/11/2022 |
14.84
|
151,200 | 14.48 | 14.84 | 14.39 | 0 | 2,000 | -0.0 | |
28/11/2022 |
14.48
|
159,100 | 13.99 | 14.75 | 14.21 | 100 | 800 | -0.0 | |
25/11/2022 |
13.99
|
58,500 | 13.55 | 14.04 | 13.68 | 3,700 | 0 | 0.1 | |
24/11/2022 |
13.55
|
30,400 | 14.04 | 14.04 | 13.33 | 2,000 | 500 | 0.0 | |
23/11/2022 |
14.04
|
45,500 | 13.99 | 14.21 | 13.59 | 17,200 | 0 | 0.3 | |
22/11/2022 |
13.99
|
133,100 | 14.61 | 14.93 | 13.99 | 700 | 2,100 | -0.0 |