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 | 0.55% | 56,100 | 0 | -0.0 |
18.10
19
18.40
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 231,200 | -1,100 | -0.0 |
17.25
19
18.40
|
3 tháng
(2024-06-21) |
1.20 | 6.98% | 517,400 | -9,110 | -0.2 |
16.50
19.90
18.40
|
6 tháng
(2024-03-25) |
1.35 | 7.92% | 750,200 | -19,510 | -0.3 |
16.15
19.90
18.40
|
12 tháng
(2023-09-25) |
-0.54 | -2.84% | 4,758,600 | 3,090 | 0.1 |
14.21
21.25
18.40
|
24 tháng
(2022-09-30) |
-0.60 | -3.14% | 7,871,700 | 16,990 | 0.9 |
14.21
24.48
18.40
|
36 tháng
(2021-10-05) |
-17.19 | -48.30% | 14,735,900 | 66,790 | 3.0 |
14.21
39.67
18.40
|
60 tháng
(2019-10-16) |
1.66 | 9.89% | 18,532,890 | -26,610 | -3.0 |
14.15
70.67
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
17.67
|
4,900 | 17.39 | 18.17 | 16.58 | 2,300 | 0 | 0.0 | |
13/02/2023 |
17.39
|
5,300 | 17.71 | 17.71 | 17.17 | 4,300 | 0 | 0.1 | |
10/02/2023 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | -0.0 | |
09/02/2023 |
17.71
|
1,700 | 17.35 | 17.98 | 16.58 | 0 | 0 | -0.0 | |
08/02/2023 |
17.35
|
31,200 | 17.53 | 17.53 | 16.80 | 0 | 600 | -0.0 | |
07/02/2023 |
17.53
|
300 | 17.67 | 17.67 | 17.26 | 0 | 0 | 0.1 | |
06/02/2023 |
17.67
|
4,100 | 17.94 | 17.94 | 17.08 | 3,100 | 0 | 0.1 | |
03/02/2023 |
17.94
|
12,600 | 18.03 | 18.03 | 16.89 | 100 | 0 | 0.0 | |
02/02/2023 |
18.03
|
4,800 | 18.17 | 18.17 | 17.03 | 0 | 0 | 0.0 | |
01/02/2023 |
18.17
|
7,800 | 18.98 | 18.98 | 17.80 | 500 | 0 | 0.0 | |
31/01/2023 |
18.98
|
9,700 | 18.44 | 18.98 | 17.53 | 0 | 5,300 | -0.1 | |
30/01/2023 |
18.44
|
10,400 | 18.44 | 18.44 | 17.89 | 0 | 1,800 | -0.0 | |
27/01/2023 |
18.44
|
2,600 | 17.98 | 18.44 | 17.76 | 0 | 0 | 0.0 | |
19/01/2023 |
17.98
|
1,000 | 17.57 | 18.48 | 17.98 | 0 | 0 | 0.0 | |
18/01/2023 |
17.57
|
1,200 | 17.26 | 17.57 | 17.12 | 0 | 0 | 0.0 | |
17/01/2023 |
17.26
|
300 | 16.71 | 17.26 | 16.71 | 0 | 0 | 0.0 | |
16/01/2023 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0.0 | |
13/01/2023 |
16.71
|
2,600 | 17.35 | 17.35 | 16.39 | 1,300 | 0 | 0.0 | |
12/01/2023 |
17.35
|
2,300 | 18.12 | 18.12 | 16.94 | 100 | 0 | 0.0 | |
11/01/2023 |
18.12
|
4,900 | 18.17 | 18.17 | 17.44 | 0 | 100 | -0.0 | |
10/01/2023 |
18.17
|
1,700 | 17.89 | 18.53 | 17.35 | 0 | 0 | -0.0 | |
09/01/2023 |
17.89
|
1,000 | 18.12 | 18.12 | 17.26 | 0 | 700 | -0.0 | |
06/01/2023 |
18.12
|
8,800 | 18.48 | 18.48 | 17.21 | 0 | 0 | 0.0 | |
05/01/2023 |
18.48
|
1,700 | 18.62 | 18.98 | 18.48 | 0 | 0 | 0.0 | |
04/01/2023 |
18.62
|
13,300 | 19.07 | 19.07 | 17.76 | 400 | 0 | 0.0 | |
03/01/2023 |
19.07
|
4,800 | 18.98 | 19.21 | 17.89 | 300 | 0 | 0.0 | |
30/12/2022 |
18.98
|
4,600 | 19.26 | 19.26 | 17.94 | 0 | 0 | 0.0 | |
29/12/2022 |
19.26
|
5,800 | 19.07 | 19.48 | 18.94 | 0 | 0 | 0.0 | |
28/12/2022 |
19.07
|
3,100 | 19.03 | 19.07 | 17.76 | 0 | 0 | 0.0 | |
27/12/2022 |
19.03
|
500 | 19.03 | 19.03 | 18.89 | 0 | 0 | 0.0 | |
26/12/2022 |
19.03
|
2,100 | 18.80 | 19.07 | 17.57 | 0 | 0 | 0.0 | |
23/12/2022 |
18.80
|
900 | 18.35 | 19.07 | 18.17 | 0 | 0 | 0.0 | |
22/12/2022 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0.0 | |
21/12/2022 |
18.35
|
3,100 | 18.26 | 18.35 | 18.12 | 0 | 0 | 0.0 | |
20/12/2022 |
18.26
|
400 | 18.44 | 18.44 | 17.26 | 0 | 0 | 0.0 | |
19/12/2022 |
18.44
|
1,900 | 18.53 | 18.53 | 18.07 | 0 | 0 | 0.0 | |
16/12/2022 |
18.53
|
100 | 18.07 | 18.53 | 18.53 | 0 | 0 | 0.0 | |
15/12/2022 |
18.07
|
400 | 18.07 | 18.26 | 18.07 | 0 | 0 | 0.0 | |
14/12/2022 |
18.07
|
13,100 | 18.39 | 19.07 | 17.12 | 1,600 | 0 | 0.0 | |
13/12/2022 |
18.39
|
1,200 | 18.07 | 18.98 | 17.26 | 0 | 0 | 0.0 | |
12/12/2022 |
18.07
|
13,300 | 17.53 | 18.76 | 17.80 | 0 | 0 | 0.0 | |
09/12/2022 |
17.53
|
5,800 | 17.30 | 17.98 | 17.30 | 200 | 0 | 0.0 | |
08/12/2022 |
17.30
|
2,800 | 17.17 | 17.57 | 17.17 | 500 | 0 | 0.0 | |
07/12/2022 |
17.17
|
8,300 | 16.80 | 17.89 | 16.03 | 0 | 0 | -0.1 | |
06/12/2022 |
16.80
|
7,700 | 16.21 | 16.80 | 15.49 | 0 | 0 | -0.1 | |
05/12/2022 |
16.21
|
11,200 | 15.89 | 16.26 | 15.85 | 0 | 8,300 | -0.1 | |
02/12/2022 |
15.89
|
11,000 | 16.26 | 16.26 | 15.12 | 0 | 0 | -0.0 | |
01/12/2022 |
16.26
|
18,000 | 15.53 | 16.58 | 14.76 | 0 | 400 | -0.0 | |
30/11/2022 |
15.53
|
8,300 | 15.44 | 15.62 | 14.80 | 0 | 0 | 0.0 | |
29/11/2022 |
15.44
|
5,400 | 16.12 | 16.12 | 15.21 | 1,600 | 0 | 0.0 | |
28/11/2022 |
16.12
|
11,700 | 16.26 | 16.26 | 15.12 | 0 | 0 | 0.1 | |
25/11/2022 |
16.26
|
8,500 | 16.35 | 16.35 | 15.21 | 0 | 0 | 0.1 | |
24/11/2022 |
16.35
|
1,000 | 16.12 | 16.35 | 15.58 | 0 | 0 | 0.1 | |
23/11/2022 |
16.12
|
1,800 | 16.35 | 16.53 | 15.39 | 0 | 0 | 0.1 | |
22/11/2022 |
16.35
|
2,800 | 16.62 | 16.62 | 15.58 | 0 | 0 | 0.1 | |
21/11/2022 |
16.62
|
300 | 16.44 | 16.76 | 16.62 | 0 | 0 | 0.1 | |
18/11/2022 |
16.44
|
1,500 | 16.17 | 16.44 | 15.67 | 0 | 0 | 0.1 | |
17/11/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/11/2022 |
16.17
|
800 | 15.39 | 16.35 | 15.71 | 0 | 0 | 0.1 | |
16/11/2022 |
15.39
|
3,800 | 14.84 | 15.39 | 13.81 | 0 | 0 | 0.1 | |
15/11/2022 |
14.84
|
6,900 | 14.84 | 15.44 | 13.81 | 3,000 | 0 | 0.1 | |
14/11/2022 |
14.84
|
14,500 | 15.95 | 16.42 | 14.84 | 1,800 | 0 | 0.0 | |
11/11/2022 |
15.95
|
6,600 | 17.15 | 17.15 | 15.95 | 0 | 0 | 0.0 | |
10/11/2022 |
17.15
|
11,100 | 17.15 | 17.15 | 15.95 | 0 | 0 | 0.0 | |
09/11/2022 |
17.15
|
10,100 | 17.15 | 17.15 | 16.30 | 0 | 0 | 0.0 | |
08/11/2022 |
17.15
|
1,500 | 17.15 | 17.15 | 16.72 | 0 | 0 | 0.0 | |
07/11/2022 |
17.15
|
20,900 | 16.98 | 17.15 | 15.82 | 1,300 | 0 | 0.0 | |
04/11/2022 |
16.98
|
11,500 | 16.85 | 16.98 | 15.70 | 0 | 900 | -0.0 | |
03/11/2022 |
16.85
|
10,400 | 16.60 | 16.85 | 15.78 | 1,100 | 2,600 | -0.0 | |
02/11/2022 |
16.60
|
5,900 | 16.60 | 17.37 | 15.74 | 0 | 0 | 0.0 | |
01/11/2022 |
16.60
|
2,800 | 16.77 | 17.41 | 16.42 | 0 | 0 | 0.0 | |
31/10/2022 |
16.77
|
2,300 | 16.94 | 16.94 | 16.34 | 0 | 0 | 0.0 | |
28/10/2022 |
16.94
|
2,200 | 16.64 | 17.07 | 15.95 | 500 | 0 | 0.0 | |
27/10/2022 |
16.64
|
6,300 | 16.60 | 16.64 | 16.60 | 0 | 0 | 0 | |
26/10/2022 |
16.60
|
2,100 | 16.04 | 16.90 | 15.44 | 0 | 0 | 0 | |
25/10/2022 |
16.04
|
3,600 | 16.12 | 16.68 | 16.04 | 0 | 0 | 0 | |
24/10/2022 |
16.12
|
10,000 | 17.32 | 18.40 | 16.12 | 1,000 | 0 | 0.0 | |
21/10/2022 |
17.32
|
18,800 | 18.48 | 18.48 | 17.20 | 2,600 | 0 | 0.1 | |
20/10/2022 |
18.48
|
500 | 18.01 | 18.78 | 17.67 | 0 | 0 | 0 | |
19/10/2022 |
18.01
|
600 | 17.92 | 18.40 | 18.01 | 0 | 0 | 0 | |
18/10/2022 |
17.92
|
18,600 | 18.01 | 18.95 | 17.58 | 0 | 0 | 0.1 | |
17/10/2022 |
18.01
|
7,500 | 18.57 | 18.57 | 17.62 | 4,100 | 0 | 0.1 | |
14/10/2022 |
18.57
|
4,100 | 19.68 | 19.68 | 18.57 | 0 | 0 | -0.0 | |
13/10/2022 |
19.68
|
100 | 19.68 | 19.68 | 19.68 | 0 | 0 | -0.0 | |
12/10/2022 |
19.68
|
1,600 | 20.28 | 20.50 | 18.91 | 0 | 400 | -0.0 | |
11/10/2022 |
20.28
|
100 | 20.03 | 20.28 | 20.28 | 0 | 0 | -0.0 | |
10/10/2022 |
20.03
|
2,200 | 20.15 | 20.15 | 19.90 | 0 | 400 | -0.0 | |
07/10/2022 |
20.15
|
4,500 | 20.84 | 21.27 | 19.38 | 0 | 0 | 0.0 | |
06/10/2022 |
20.84
|
7,900 | 20.03 | 21.40 | 18.91 | 200 | 0 | 0.0 | |
05/10/2022 |
20.03
|
20,300 | 18.74 | 20.03 | 17.88 | 0 | 0 | 0.1 | |
04/10/2022 |
18.74
|
3,100 | 18.87 | 18.87 | 17.92 | 0 | 0 | 0.1 | |
03/10/2022 |
18.87
|
2,800 | 19.00 | 19.00 | 17.71 | 0 | 0 | 0.1 | |
30/09/2022 |
19.00
|
9,300 | 19.04 | 19.04 | 17.75 | 2,300 | 0 | 0.1 | |
29/09/2022 |
19.04
|
2,800 | 19.25 | 19.25 | 19.00 | 0 | 0 | 0.0 | |
28/09/2022 |
19.25
|
2,300 | 19.38 | 19.38 | 18.31 | 100 | 0 | 0.0 | |
27/09/2022 |
19.38
|
12,900 | 19.38 | 19.38 | 18.53 | 200 | 1,000 | -0.0 | |
26/09/2022 |
19.38
|
9,900 | 19.43 | 19.64 | 18.27 | 2,000 | 0 | 0.0 | |
23/09/2022 |
19.43
|
1,400 | 19.25 | 19.51 | 18.87 | 0 | 0 | 0.0 | |
22/09/2022 |
19.25
|
2,700 | 18.91 | 19.30 | 18.40 | 100 | 0 | 0.0 | |
21/09/2022 |
18.91
|
100 | 19.64 | 19.64 | 18.91 | 0 | 0 | 0.0 | |
20/09/2022 |
19.64
|
1,100 | 19.68 | 19.68 | 19.60 | 0 | 0 | 0.0 |