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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-21) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-25) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-09-30) |
3.36 | 20.21% | 631,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-05) |
6.22 | 45.15% | 1,190,400 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-16) |
5.17 | 34.90% | 2,712,110 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2023 |
14.57
|
200 | 15.42 | 15.42 | 14.57 | 0 | 100 | -0.0 | |
07/02/2023 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0.0 | |
06/02/2023 |
15.42
|
600 | 15.25 | 15.42 | 14.27 | 0 | 0 | 0.0 | |
03/02/2023 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0.0 | |
02/02/2023 |
15.25
|
700 | 15.42 | 15.42 | 15.25 | 100 | 0 | 0.0 | |
01/02/2023 |
15.42
|
2,100 | 16.24 | 16.24 | 15.42 | 0 | 0 | 0.0 | |
31/01/2023 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0.0 | |
30/01/2023 |
16.24
|
2,100 | 15.51 | 16.24 | 15.42 | 1,300 | 0 | 0.0 | |
27/01/2023 |
15.51
|
400 | 16.28 | 16.28 | 15.51 | 0 | 0 | 0.0 | |
19/01/2023 |
16.28
|
1,400 | 16.28 | 16.28 | 15.17 | 0 | 0 | 0.0 | |
18/01/2023 |
16.28
|
100 | 15.42 | 16.28 | 16.28 | 0 | 0 | 0.0 | |
17/01/2023 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0.0 | |
16/01/2023 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0.0 | |
13/01/2023 |
15.42
|
5,500 | 15.42 | 16.28 | 15.42 | 0 | 0 | 0.0 | |
12/01/2023 |
15.42
|
1,300 | 16.37 | 16.37 | 15.42 | 1,200 | 0 | 0.0 | |
11/01/2023 |
16.37
|
100 | 15.38 | 16.37 | 16.37 | 0 | 0 | 0.0 | |
10/01/2023 |
15.38
|
500 | 15.72 | 15.72 | 15.38 | 0 | 0 | 0.0 | |
09/01/2023 |
15.72
|
200 | 15.68 | 15.72 | 15.30 | 0 | 0 | 0.0 | |
06/01/2023 |
15.68
|
200 | 15.68 | 15.68 | 15.68 | 100 | 0 | 0.0 | |
05/01/2023 |
15.68
|
400 | 15.68 | 16.75 | 15.68 | 0 | 0 | 0.0 | |
04/01/2023 |
15.68
|
200 | 15.85 | 15.85 | 15.42 | 0 | 0 | 0.0 | |
03/01/2023 |
15.85
|
300 | 15.60 | 15.85 | 15.85 | 0 | 0 | 0.0 | |
30/12/2022 |
15.60
|
200 | 16.28 | 16.28 | 15.17 | 0 | 0 | 0.0 | |
29/12/2022 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0.0 | |
28/12/2022 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0.0 | |
27/12/2022 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0.0 | |
26/12/2022 |
16.28
|
300 | 15.42 | 16.28 | 15.42 | 100 | 0 | 0.0 | |
23/12/2022 |
15.42
|
100 | 15.42 | 15.42 | 15.42 | 100 | 0 | 0.0 | |
22/12/2022 |
15.42
|
200 | 15.42 | 15.42 | 15.42 | 100 | 0 | 0.0 | |
21/12/2022 |
15.42
|
200 | 16.37 | 16.37 | 15.42 | 100 | 0 | 0.0 | |
20/12/2022 |
16.37
|
100 | 15.42 | 16.37 | 16.37 | 0 | 0 | 0.0 | |
19/12/2022 |
15.42
|
2,300 | 16.41 | 16.41 | 15.30 | 300 | 0 | 0.0 | |
16/12/2022 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0.0 | |
15/12/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/12/2022 |
16.41
|
100 | 15.34 | 16.41 | 16.41 | 0 | 0 | 0.0 | |
14/12/2022 |
15.34
|
300 | 14.36 | 15.34 | 15.34 | 0 | 0 | 0.0 | |
13/12/2022 |
14.36
|
5,800 | 15.34 | 16.23 | 14.32 | 1,200 | 0 | 0.0 | |
12/12/2022 |
15.34
|
3,600 | 15.42 | 15.42 | 15.34 | 300 | 0 | 0.0 | |
09/12/2022 |
15.42
|
2,700 | 15.78 | 16.68 | 15.42 | 500 | 0 | 0.0 | |
08/12/2022 |
15.78
|
1,600 | 16.96 | 17.04 | 15.78 | 700 | 0 | 0.0 | |
07/12/2022 |
16.96
|
100 | 15.99 | 16.96 | 16.96 | 0 | 0 | 0.0 | |
06/12/2022 |
15.99
|
3,100 | 15.42 | 16.47 | 15.99 | 200 | 0 | 0.0 | |
05/12/2022 |
15.42
|
200 | 14.61 | 15.42 | 15.42 | 0 | 0 | 0.0 | |
02/12/2022 |
14.61
|
200 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0.0 | |
01/12/2022 |
14.61
|
600 | 15.34 | 15.34 | 14.45 | 0 | 0 | 0.0 | |
30/11/2022 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0.0 | |
29/11/2022 |
15.34
|
500 | 14.45 | 15.38 | 15.34 | 200 | 0 | 0.0 | |
28/11/2022 |
14.45
|
1,800 | 14.77 | 14.77 | 14.45 | 200 | 0 | 0.0 | |
25/11/2022 |
14.77
|
200 | 13.84 | 14.77 | 14.77 | 0 | 0 | 0.0 | |
24/11/2022 |
13.84
|
4,700 | 12.94 | 13.84 | 12.17 | 2,100 | 0 | 0.0 | |
23/11/2022 |
12.94
|
5,700 | 12.13 | 12.94 | 12.90 | 0 | 0 | -0.0 | |
22/11/2022 |
12.13
|
300 | 11.36 | 12.13 | 11.04 | 0 | 0 | -0.0 | |
21/11/2022 |
11.36
|
6,500 | 11.61 | 11.61 | 11.04 | 0 | 800 | -0.0 | |
18/11/2022 |
11.61
|
3,200 | 12.46 | 12.46 | 11.61 | 0 | 0 | 0.0 | |
17/11/2022 |
12.46
|
3,500 | 13.39 | 13.39 | 12.46 | 0 | 0 | 0.0 | |
16/11/2022 |
13.39
|
300 | 14.36 | 14.36 | 13.39 | 0 | 0 | 0.0 | |
15/11/2022 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0.0 | |
14/11/2022 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0.0 | |
11/11/2022 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0.0 | |
10/11/2022 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0.0 | |
09/11/2022 |
14.36
|
700 | 15.42 | 15.42 | 14.36 | 100 | 0 | 0.0 | |
08/11/2022 |
15.42
|
1,500 | 16.56 | 16.56 | 15.42 | 0 | 0 | 0.0 | |
07/11/2022 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0.0 | |
04/11/2022 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0.0 | |
03/11/2022 |
16.56
|
300 | 15.74 | 16.56 | 14.69 | 0 | 0 | 0.0 | |
02/11/2022 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0.0 | |
01/11/2022 |
15.74
|
100 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0.0 | |
31/10/2022 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0.0 | |
28/10/2022 |
15.74
|
1,200 | 16.92 | 16.92 | 15.74 | 0 | 0 | 0.0 | |
27/10/2022 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
26/10/2022 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
25/10/2022 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
24/10/2022 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
21/10/2022 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
20/10/2022 |
16.92
|
6,800 | 18.18 | 18.18 | 16.92 | 1,900 | 0 | 0.0 | |
19/10/2022 |
18.18
|
0 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
18/10/2022 |
18.18
|
0 | 18.18 | 18.18 | 18.18 | 0 | 0 | -0.0 | |
17/10/2022 |
18.18
|
0 | 18.18 | 18.18 | 18.18 | 0 | 0 | -0.0 | |
14/10/2022 |
18.18
|
200 | 17.33 | 18.18 | 16.15 | 0 | 0 | -0.0 | |
13/10/2022 |
17.33
|
1,100 | 18.63 | 18.63 | 17.33 | 0 | 0 | -0.0 | |
12/10/2022 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | -0.0 | |
11/10/2022 |
18.63
|
100 | 17.69 | 18.63 | 18.63 | 0 | 0 | -0.0 | |
10/10/2022 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | -0.0 | |
07/10/2022 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | -0.0 | |
06/10/2022 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | -0.0 | |
05/10/2022 |
17.69
|
100 | 16.64 | 17.69 | 17.69 | 0 | 0 | -0.0 | |
04/10/2022 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | -0.0 | |
03/10/2022 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | -0.0 | |
30/09/2022 |
16.64
|
2,000 | 16.47 | 17.61 | 16.64 | 0 | 0 | -0.0 | |
29/09/2022 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | -0.0 | |
28/09/2022 |
16.47
|
2,000 | 16.47 | 16.47 | 16.47 | 0 | 2,000 | -0.0 | |
27/09/2022 |
16.47
|
1,200 | 17.53 | 17.81 | 16.47 | 0 | 0 | 0.0 | |
26/09/2022 |
17.53
|
500 | 18.50 | 18.50 | 17.53 | 0 | 0 | 0.0 | |
23/09/2022 |
18.50
|
100 | 19.64 | 19.64 | 18.50 | 0 | 0 | 0.0 | |
22/09/2022 |
19.64
|
0 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0.0 | |
21/09/2022 |
19.64
|
0 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0.0 | |
20/09/2022 |
19.64
|
0 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0.0 | |
19/09/2022 |
19.64
|
0 | 19.64 | 19.64 | 19.64 | 0 | 0 | 0.0 | |
16/09/2022 |
19.64
|
100 | 18.50 | 19.64 | 19.64 | 0 | 0 | 0.0 | |
15/09/2022 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0.0 | |
14/09/2022 |
18.50
|
1,500 | 19.60 | 19.88 | 18.26 | 0 | 0 | 0.0 |