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) |
-0.30 | -1.26% | 90,800 | 0 | 0 |
23
23.80
23.50
|
2 tháng
(2024-07-22) |
0.10 | 0.43% | 250,000 | 0 | 0 |
21.80
23.80
23.50
|
3 tháng
(2024-06-21) |
-6.73 | -22.26% | 1,205,800 | 0 | 0 |
21.80
33.20
23.50
|
6 tháng
(2024-03-25) |
2.81 | 13.57% | 2,009,820 | 0 | 0 |
20.69
33.20
23.50
|
12 tháng
(2023-09-25) |
4.61 | 24.38% | 2,450,633 | -164,318 | -3.7 |
17.99
33.20
23.50
|
24 tháng
(2022-09-30) |
2.87 | 13.94% | 3,040,247 | -168,516 | -3.8 |
14.80
33.20
23.50
|
36 tháng
(2021-10-05) |
3.70 | 18.68% | 3,530,187 | -153,316 | -3.3 |
14.80
33.20
23.50
|
60 tháng
(2019-10-16) |
11.04 | 88.64% | 4,570,881 | -142,406 | -3.1 |
9.04
33.20
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
20.39
|
2,000 | 20.55 | 20.55 | 18.50 | 0 | 0 | 0 | |
13/02/2023 |
20.55
|
2,601 | 20.47 | 20.55 | 18.50 | 100 | 0 | 0.0 | |
10/02/2023 |
20.47
|
912 | 19.90 | 20.55 | 19.98 | 0 | 0 | 0 | |
09/02/2023 |
19.90
|
1,910 | 18.09 | 19.90 | 18.09 | 0 | 0 | 0 | |
08/02/2023 |
18.09
|
100 | 16.44 | 18.09 | 18.09 | 0 | 0 | 0 | |
07/02/2023 |
16.44
|
1,300 | 16.44 | 18.09 | 16.44 | 0 | 0 | 0 | |
06/02/2023 |
16.44
|
700 | 17.26 | 17.26 | 16.44 | 0 | 0 | 0 | |
03/02/2023 |
17.26
|
6,701 | 15.70 | 17.26 | 16.28 | 0 | 0 | 0 | |
02/02/2023 |
15.70
|
1 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
01/02/2023 |
15.70
|
4,600 | 15.87 | 15.87 | 15.70 | 0 | 0 | 0 | |
31/01/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
30/01/2023 |
15.87
|
500 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
27/01/2023 |
15.87
|
801 | 16.44 | 16.44 | 15.87 | 0 | 0 | 0 | |
19/01/2023 |
16.44
|
1,700 | 15.95 | 16.69 | 15.95 | 0 | 0 | 0 | |
18/01/2023 |
15.95
|
1,100 | 15.87 | 15.95 | 15.87 | 0 | 0 | 0 | |
17/01/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
16/01/2023 |
15.87
|
900 | 15.29 | 16.03 | 15.29 | 0 | 0 | 0 | |
13/01/2023 |
15.29
|
100 | 15.21 | 15.29 | 15.29 | 0 | 0 | 0 | |
12/01/2023 |
15.21
|
3,001 | 15.04 | 15.21 | 15.21 | 0 | 0 | 0 | |
11/01/2023 |
15.04
|
300 | 16.61 | 16.85 | 15.04 | 0 | 0 | 0 | |
10/01/2023 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
09/01/2023 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
06/01/2023 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
05/01/2023 |
16.61
|
5,001 | 16.61 | 16.61 | 16.61 | 5,000 | 0 | 0.1 | |
04/01/2023 |
16.61
|
100 | 16.44 | 16.61 | 16.61 | 0 | 0 | 0 | |
03/01/2023 |
16.44
|
900 | 16.03 | 16.44 | 16.28 | 0 | 0 | 0 | |
30/12/2022 |
16.03
|
1,400 | 15.37 | 16.03 | 16.03 | 0 | 0 | 0 | |
29/12/2022 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
28/12/2022 |
15.37
|
100 | 16.61 | 16.61 | 15.37 | 0 | 0 | 0 | |
27/12/2022 |
16.61
|
30 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
26/12/2022 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
23/12/2022 |
16.61
|
6 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
22/12/2022 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
21/12/2022 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
20/12/2022 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
19/12/2022 |
16.61
|
100 | 15.46 | 16.61 | 16.61 | 0 | 0 | 0 | |
16/12/2022 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
15/12/2022 |
15.46
|
20 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
14/12/2022 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
13/12/2022 |
15.46
|
5 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
12/12/2022 |
15.46
|
200 | 15.54 | 15.54 | 15.46 | 0 | 0 | 0 | |
09/12/2022 |
15.54
|
100 | 16.44 | 16.44 | 15.54 | 0 | 0 | 0 | |
08/12/2022 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
07/12/2022 |
16.44
|
100 | 17.26 | 17.26 | 16.44 | 0 | 0 | 0 | |
06/12/2022 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
05/12/2022 |
17.26
|
1,500 | 16.94 | 17.26 | 15.37 | 0 | 0 | 0 | |
02/12/2022 |
16.94
|
400 | 17.84 | 17.84 | 16.94 | 0 | 0 | 0 | |
01/12/2022 |
17.84
|
600 | 16.36 | 17.84 | 16.36 | 0 | 0 | 0 | |
30/11/2022 |
16.36
|
239 | 16.11 | 16.36 | 16.20 | 0 | 0 | 0 | |
29/11/2022 |
16.11
|
200 | 14.80 | 16.11 | 16.03 | 0 | 0 | 0 | |
28/11/2022 |
14.80
|
4,000 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
25/11/2022 |
14.80
|
2,001 | 16.03 | 16.03 | 14.80 | 0 | 0 | 0 | |
24/11/2022 |
16.03
|
5 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
23/11/2022 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
22/11/2022 |
16.03
|
128 | 14.80 | 16.03 | 16.03 | 0 | 0 | 0 | |
21/11/2022 |
14.80
|
4,000 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
18/11/2022 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
17/11/2022 |
14.80
|
500 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
16/11/2022 |
14.80
|
1,003 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
15/11/2022 |
14.80
|
1,600 | 15.29 | 15.29 | 14.80 | 0 | 0 | 0 | |
14/11/2022 |
15.29
|
2,040 | 16.44 | 16.44 | 15.29 | 0 | 0 | 0 | |
11/11/2022 |
16.44
|
410 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
10/11/2022 |
16.44
|
500 | 17.26 | 17.26 | 16.44 | 0 | 0 | 0 | |
09/11/2022 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
08/11/2022 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
07/11/2022 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
04/11/2022 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
03/11/2022 |
17.26
|
7 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
02/11/2022 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
01/11/2022 |
17.26
|
101 | 16.85 | 17.26 | 17.26 | 0 | 0 | 0 | |
31/10/2022 |
16.85
|
2,950 | 16.61 | 16.85 | 16.69 | 0 | 0 | 0 | |
28/10/2022 |
16.61
|
910 | 17.76 | 17.76 | 16.52 | 0 | 0 | 0 | |
27/10/2022 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
26/10/2022 |
17.76
|
2,050 | 16.44 | 17.92 | 16.44 | 0 | 0 | 0 | |
25/10/2022 |
16.44
|
6,815 | 16.85 | 17.26 | 16.44 | 0 | 0 | 0 | |
24/10/2022 |
16.85
|
2,710 | 17.35 | 18.33 | 16.69 | 0 | 0 | 0 | |
21/10/2022 |
17.35
|
14,210 | 18.74 | 18.74 | 17.26 | 0 | 0 | 0 | |
20/10/2022 |
18.74
|
300 | 19.07 | 19.07 | 18.74 | 0 | 0 | 0 | |
19/10/2022 |
19.07
|
300 | 19.73 | 20.72 | 19.07 | 0 | 0 | 0 | |
18/10/2022 |
19.73
|
210 | 19.32 | 19.73 | 19.57 | 0 | 0 | 0 | |
17/10/2022 |
19.32
|
2,500 | 21.38 | 21.38 | 19.32 | 0 | 0 | 0 | |
14/10/2022: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
14/10/2022 |
21.38
|
6,400 | 21.38 | 22.20 | 20.96 | 0 | 0 | 0 | |
13/10/2022 |
21.38
|
7,400 | 20.10 | 21.90 | 20.25 | 500 | 0 | 0.0 | |
12/10/2022 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
11/10/2022 |
20.10
|
19,663 | 20.25 | 20.25 | 19.88 | 0 | 200 | -0.0 | |
10/10/2022 |
20.25
|
15,703 | 20.78 | 20.78 | 19.50 | 0 | 0 | 0 | |
07/10/2022 |
20.78
|
5,300 | 19.88 | 20.78 | 19.88 | 0 | 0 | 0 | |
06/10/2022 |
19.88
|
400 | 18.75 | 19.88 | 18.38 | 0 | 0 | 0 | |
05/10/2022 |
18.75
|
30,170 | 20.63 | 20.63 | 18.60 | 0 | 0 | 0 | |
04/10/2022 |
20.63
|
400 | 20.63 | 20.63 | 19.13 | 0 | 0 | 0 | |
03/10/2022 |
20.63
|
81 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
30/09/2022 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
29/09/2022 |
20.63
|
100 | 19.88 | 20.63 | 20.63 | 0 | 0 | 0 | |
28/09/2022 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
27/09/2022 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
26/09/2022 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
23/09/2022 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
22/09/2022 |
19.88
|
1,100 | 19.73 | 19.88 | 19.73 | 0 | 0 | 0 | |
21/09/2022 |
19.73
|
300 | 19.35 | 20.93 | 19.73 | 0 | 0 | 0 | |
20/09/2022 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |