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) |
-1.60 | -14.29% | 673,500 | 57,500 | 0.6 |
9.40
11.20
9.40
|
2 tháng
(2024-07-22) |
-2.20 | -18.64% | 1,050,000 | 63,100 | 0.7 |
9.40
12
9.40
|
3 tháng
(2024-06-21) |
-3.10 | -24.41% | 2,070,400 | 64,100 | 0.7 |
9.40
12.70
9.40
|
6 tháng
(2024-03-25) |
-1.50 | -13.51% | 4,530,100 | 134,300 | 1.3 |
9.40
12.70
9.40
|
12 tháng
(2023-09-25) |
-2.70 | -21.95% | 5,676,700 | 136,300 | 1.4 |
9.40
13.70
9.40
|
24 tháng
(2022-09-30) |
-5.30 | -35.57% | 7,098,023 | 147,403 | 1.5 |
9.40
16.40
9.40
|
36 tháng
(2021-10-05) |
-5.14 | -34.89% | 9,876,302 | 153,003 | 1.5 |
9.40
20.72
9.40
|
60 tháng
(2019-10-16) |
4.37 | 83.44% | 12,321,419 | 149,003 | 1.3 |
4.92
20.72
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/08/2022 |
16.30
|
4,300 | 16 | 16.30 | 15.80 | 0 | 0 | 0 | |
15/08/2022 |
16
|
100 | 16.80 | 16.80 | 16 | 0 | 0 | 0 | |
12/08/2022 |
16.80
|
0 | 16.70 | 16.80 | 16.80 | 0 | 0 | 0 | |
11/08/2022 |
16.70
|
1,200 | 16.70 | 17 | 16.70 | 0 | 0 | 0 | |
10/08/2022 |
16.70
|
0 | 16.80 | 16.70 | 16.70 | 0 | 0 | 0 | |
09/08/2022 |
16.80
|
2,000 | 16.80 | 16.90 | 16 | 0 | 0 | 0 | |
08/08/2022 |
16.80
|
600 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 | |
05/08/2022 |
16.90
|
0 | 16.70 | 16.90 | 16.90 | 0 | 0 | 0 | |
04/08/2022 |
16.70
|
200 | 16.70 | 17 | 16.70 | 0 | 0 | 0 | |
03/08/2022 |
16.70
|
200 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 | |
02/08/2022 |
16.80
|
500 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 | |
01/08/2022 |
16.80
|
980 | 16.20 | 16.80 | 16 | 0 | 0 | 0 | |
29/07/2022 |
16.20
|
18,509 | 16.70 | 16.70 | 15.50 | 0 | 0 | 0 | |
28/07/2022 |
16.70
|
0 | 16.60 | 16.70 | 16.70 | 0 | 0 | 0 | |
27/07/2022 |
16.60
|
1,129 | 16.60 | 16.70 | 16.60 | 0 | 0 | 0 | |
26/07/2022 |
16.60
|
1,400 | 16.40 | 16.60 | 16.20 | 0 | 0 | 0 | |
25/07/2022 |
16.40
|
2,000 | 17 | 17 | 16.40 | 0 | 0 | 0 | |
22/07/2022 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 | |
21/07/2022 |
17
|
11,600 | 16.20 | 17 | 16.30 | 0 | 0 | 0 | |
20/07/2022 |
16.20
|
6,700 | 16.90 | 16.90 | 16.10 | 0 | 0 | 0 | |
19/07/2022 |
16.90
|
9,500 | 17 | 17.20 | 16 | 0 | 0 | 0 | |
18/07/2022 |
17
|
4,200 | 17 | 17 | 16.20 | 0 | 0 | 0 | |
15/07/2022 |
17
|
10,400 | 17.40 | 17.40 | 16.50 | 0 | 0 | 0 | |
14/07/2022 |
17.40
|
2,302 | 17.50 | 17.50 | 16.50 | 0 | 0 | 0 | |
13/07/2022 |
17.50
|
6,600 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 | |
12/07/2022 |
17.50
|
300 | 17.20 | 17.50 | 17.40 | 0 | 0 | 0 | |
11/07/2022 |
17.20
|
0 | 17.80 | 17.20 | 17.20 | 0 | 0 | 0 | |
08/07/2022 |
17.80
|
6,100 | 17.60 | 18.70 | 17 | 1,500 | 0 | 0.0 | |
07/07/2022 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
06/07/2022 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
05/07/2022 |
17.60
|
0 | 17.70 | 17.60 | 17.60 | 0 | 0 | 0 | |
04/07/2022 |
17.70
|
2 | 17.60 | 17.70 | 17.60 | 0 | 0 | 0 | |
01/07/2022 |
17.60
|
0 | 17.70 | 17.60 | 17.60 | 0 | 0 | 0 | |
30/06/2022 |
17.70
|
3,600 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 | |
29/06/2022 |
17.80
|
1 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 | |
28/06/2022 |
17.80
|
2,100 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 | |
27/06/2022: Cổ tức tiền mặt tỉ lệ: 12.03% | |||||||||
27/06/2022 |
17.90
|
300 | 16.80 | 17.90 | 17.90 | 0 | 0 | 0 | |
24/06/2022 |
16.80
|
5,100 | 17.08 | 17.08 | 16.24 | 0 | 0 | 0 | |
23/06/2022 |
17.08
|
3,600 | 16.61 | 17.08 | 16.05 | 0 | 0 | 0 | |
22/06/2022 |
16.61
|
2,100 | 16.61 | 16.61 | 14.93 | 0 | 0 | 0 | |
21/06/2022 |
16.61
|
1,800 | 14.93 | 16.61 | 14.93 | 0 | 0 | 0 | |
20/06/2022 |
14.93
|
1,300 | 15.86 | 15.86 | 14.93 | 0 | 0 | 0 | |
17/06/2022 |
15.86
|
6,100 | 16.33 | 16.33 | 14.93 | 0 | 0 | 0 | |
16/06/2022 |
16.33
|
5,606 | 15.77 | 16.33 | 15.77 | 0 | 0 | 0 | |
15/06/2022 |
15.77
|
5,900 | 16.14 | 16.14 | 15.77 | 0 | 0 | 0 | |
14/06/2022 |
16.14
|
3,000 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
13/06/2022 |
16.14
|
500 | 16.33 | 16.33 | 15.49 | 0 | 0 | 0 | |
10/06/2022 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
09/06/2022 |
16.33
|
412 | 16.42 | 16.42 | 16.33 | 0 | 0 | 0 | |
08/06/2022 |
16.42
|
7,900 | 16.42 | 16.42 | 16.33 | 0 | 0 | 0 | |
07/06/2022 |
16.42
|
100 | 16.14 | 16.42 | 16.42 | 0 | 0 | 0 | |
06/06/2022 |
16.14
|
1,200 | 16.14 | 16.33 | 16.14 | 0 | 0 | 0 | |
03/06/2022 |
16.14
|
4,000 | 16.52 | 16.52 | 16.14 | 0 | 0 | 0 | |
02/06/2022 |
16.52
|
7,600 | 16.61 | 16.61 | 16.14 | 0 | 0 | 0 | |
01/06/2022 |
16.61
|
3,200 | 16.05 | 16.61 | 16.05 | 0 | 0 | 0 | |
31/05/2022 |
16.05
|
6,700 | 16.52 | 16.61 | 15.86 | 1,600 | 0 | 0.0 | |
30/05/2022 |
16.52
|
61,700 | 16.52 | 16.52 | 16.33 | 0 | 0 | 0 | |
27/05/2022 |
16.52
|
3,806 | 16.80 | 16.80 | 16.52 | 1,400 | 0 | 0.0 | |
26/05/2022 |
16.80
|
12,725 | 16.52 | 18.20 | 16.14 | 8,600 | 0 | 0.2 | |
25/05/2022 |
16.52
|
1,202 | 16.52 | 16.52 | 15.96 | 0 | 0 | 0 | |
24/05/2022 |
16.52
|
0 | 16.42 | 16.52 | 16.52 | 0 | 0 | 0 | |
23/05/2022 |
16.42
|
10,500 | 16.33 | 16.52 | 16.42 | 0 | 0 | 0 | |
20/05/2022 |
16.33
|
10,202 | 16.05 | 16.33 | 15.96 | 0 | 0 | 0 | |
19/05/2022 |
16.05
|
8,331 | 16.52 | 16.52 | 15.96 | 0 | 0 | 0 | |
18/05/2022 |
16.52
|
1,200 | 16.89 | 16.89 | 15.86 | 0 | 0 | 0 | |
17/05/2022 |
16.89
|
3,600 | 16.33 | 16.98 | 16.14 | 0 | 0 | 0 | |
16/05/2022 |
16.33
|
1,910 | 16.80 | 16.80 | 15.96 | 0 | 0 | 0 | |
13/05/2022 |
16.80
|
4,100 | 17.54 | 17.54 | 15.02 | 0 | 0 | 0 | |
12/05/2022 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
11/05/2022 |
17.54
|
100 | 17.73 | 17.73 | 17.54 | 0 | 0 | 0 | |
10/05/2022 |
17.73
|
20,602 | 15.96 | 17.73 | 16.42 | 0 | 0 | 0 | |
09/05/2022 |
15.96
|
3,500 | 18.20 | 18.20 | 15.96 | 0 | 1,000 | -0.0 | |
06/05/2022 |
18.20
|
17,600 | 18.20 | 18.38 | 17.36 | 0 | 0 | 0 | |
05/05/2022 |
18.20
|
24,202 | 17.64 | 18.29 | 16.89 | 0 | 0 | 0 | |
04/05/2022 |
17.64
|
43,710 | 16.52 | 17.64 | 16.33 | 500 | 0 | 0.0 | |
29/04/2022 |
16.52
|
27,007 | 16.24 | 16.52 | 15.58 | 0 | 0 | 0 | |
28/04/2022 |
16.24
|
10,112 | 16.52 | 16.52 | 15.86 | 0 | 0 | 0 | |
27/04/2022 |
16.52
|
2,246 | 16.14 | 16.70 | 16.05 | 500 | 0 | 0.0 | |
26/04/2022 |
16.14
|
7,187 | 16.14 | 16.14 | 15.02 | 0 | 0 | 0 | |
25/04/2022 |
16.14
|
200 | 16.70 | 16.70 | 16.14 | 0 | 0 | 0 | |
22/04/2022 |
16.70
|
5,100 | 16.70 | 16.70 | 15.40 | 0 | 0 | 0 | |
21/04/2022 |
16.70
|
9,500 | 16.70 | 16.70 | 14.93 | 0 | 0 | 0 | |
20/04/2022 |
16.70
|
1,300 | 16.80 | 17.17 | 16.33 | 0 | 600 | -0.0 | |
19/04/2022 |
16.80
|
11,400 | 16.80 | 16.98 | 14.74 | 0 | 0 | 0 | |
18/04/2022 |
16.80
|
3,200 | 17.17 | 17.17 | 16.80 | 0 | 400 | -0.0 | |
15/04/2022 |
17.17
|
22,700 | 16.98 | 17.17 | 16.98 | 0 | 0 | 0 | |
14/04/2022 |
16.98
|
17,900 | 17.08 | 17.08 | 16.61 | 0 | 0 | 0 | |
13/04/2022 |
17.08
|
10,600 | 17.08 | 17.08 | 16.98 | 0 | 0 | 0 | |
12/04/2022 |
17.08
|
17,110 | 17.36 | 17.36 | 16.98 | 0 | 0 | 0 | |
08/04/2022 |
17.36
|
2,800 | 17.54 | 17.54 | 17.08 | 0 | 0 | 0 | |
07/04/2022 |
17.54
|
14,422 | 16.80 | 17.54 | 16.80 | 0 | 0 | 0 | |
06/04/2022 |
16.80
|
23,200 | 16.98 | 16.98 | 16.80 | 0 | 0 | 0 | |
05/04/2022 |
16.98
|
38,100 | 16.70 | 16.98 | 16.70 | 0 | 0 | 0 | |
04/04/2022 |
16.70
|
17,024 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 | |
01/04/2022 |
16.80
|
24,400 | 16.61 | 16.80 | 16.61 | 0 | 0 | 0 | |
31/03/2022 |
16.61
|
4,507 | 16.70 | 16.80 | 16.61 | 1,800 | 0 | 0.0 | |
30/03/2022 |
16.70
|
14,200 | 16.98 | 16.98 | 16.33 | 0 | 0 | 0 | |
29/03/2022 |
16.98
|
4,800 | 16.80 | 16.98 | 16.70 | 0 | 0 | 0 | |
28/03/2022 |
16.80
|
7,300 | 17.26 | 17.26 | 16.33 | 0 | 0 | 0 | |
25/03/2022 |
17.26
|
15,300 | 16.89 | 17.54 | 16.80 | 1,200 | 0 | 0.0 |