Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.66 | -6.09% | 2,106,800 | 0 | 0 |
25.50
27.26
25.60
|
2 tháng
(2024-07-22) |
-0.01 | -0.02% | 6,676,400 | 0 | 0 |
24.92
27.75
25.60
|
3 tháng
(2024-06-24) |
2.14 | 9.11% | 12,981,800 | 0 | 0 |
21.42
28.53
25.60
|
6 tháng
(2024-03-25) |
7.59 | 42.13% | 19,896,400 | 0 | 0 |
17.52
28.53
25.60
|
12 tháng
(2023-09-26) |
7.78 | 43.69% | 23,203,100 | -25,000 | -0.5 |
16.75
28.53
25.60
|
24 tháng
(2022-10-03) |
8.17 | 46.90% | 56,638,115 | -25,000 | -0.5 |
14.90
28.53
25.60
|
36 tháng
(2021-10-06) |
2.44 | 10.56% | 147,369,622 | -25,000 | -0.5 |
14.90
28.53
25.60
|
60 tháng
(2019-10-17) |
15.28 | 148.10% | 337,485,256 | -25,840 | -0.5 |
8.15
28.53
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
17.43
|
26,310 | 17.43 | 17.52 | 17.14 | 0 | 0 | 0 | |
16/09/2022 |
17.43
|
26,600 | 17.52 | 17.72 | 17.33 | 0 | 0 | 0 | |
15/09/2022: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
15/09/2022 |
17.52
|
20,604 | 17.43 | 17.72 | 17.43 | 0 | 0 | 0 | |
14/09/2022 |
17.43
|
59,702 | 17.43 | 17.43 | 17.15 | 0 | 0 | 0 | |
13/09/2022 |
17.43
|
55,080 | 17.43 | 17.43 | 17.15 | 0 | 0 | 0 | |
12/09/2022 |
17.43
|
40,864 | 17.52 | 17.71 | 17.33 | 0 | 0 | 0 | |
09/09/2022 |
17.52
|
34,900 | 17.43 | 17.61 | 17.24 | 0 | 0 | 0 | |
08/09/2022 |
17.43
|
42,900 | 17.71 | 17.80 | 17.33 | 0 | 0 | 0 | |
07/09/2022 |
17.71
|
32,000 | 17.71 | 18.08 | 17.61 | 0 | 0 | 0 | |
06/09/2022 |
17.71
|
39,800 | 17.61 | 17.71 | 17.52 | 0 | 0 | 0 | |
05/09/2022 |
17.61
|
17,400 | 17.61 | 17.61 | 17.52 | 0 | 0 | 0 | |
31/08/2022 |
17.61
|
43,707 | 17.71 | 17.71 | 17.52 | 0 | 0 | 0 | |
30/08/2022 |
17.71
|
44,600 | 17.80 | 17.90 | 17.61 | 0 | 0 | 0 | |
29/08/2022 |
17.80
|
63,007 | 18.08 | 18.08 | 17.61 | 0 | 0 | 0 | |
26/08/2022 |
18.08
|
45,900 | 18.27 | 18.27 | 18.08 | 0 | 0 | 0 | |
25/08/2022 |
18.27
|
56,500 | 18.18 | 18.36 | 18.08 | 0 | 0 | 0 | |
24/08/2022 |
18.18
|
42,400 | 18.18 | 18.27 | 18.08 | 0 | 0 | 0 | |
23/08/2022 |
18.18
|
44,710 | 18.27 | 18.27 | 17.90 | 0 | 0 | 0 | |
22/08/2022 |
18.27
|
30,700 | 18.36 | 18.36 | 17.99 | 0 | 0 | 0 | |
19/08/2022 |
18.36
|
100,128 | 18.27 | 19.21 | 18.18 | 0 | 0 | 0 | |
18/08/2022 |
18.27
|
26,600 | 18.46 | 18.46 | 18.18 | 0 | 0 | 0 | |
17/08/2022 |
18.46
|
24,000 | 18.55 | 18.55 | 18.36 | 0 | 0 | 0 | |
16/08/2022 |
18.55
|
43,100 | 18.74 | 18.74 | 18.27 | 0 | 0 | 0 | |
15/08/2022 |
18.74
|
45,600 | 18.55 | 19.02 | 18.36 | 0 | 0 | 0 | |
12/08/2022 |
18.55
|
90,400 | 18.18 | 18.65 | 17.99 | 0 | 0 | 0 | |
11/08/2022 |
18.18
|
74,343 | 18.46 | 18.74 | 17.99 | 0 | 0 | 0 | |
10/08/2022 |
18.46
|
35,203 | 18.27 | 18.65 | 18.27 | 0 | 0 | 0 | |
09/08/2022 |
18.27
|
133,012 | 17.80 | 18.65 | 17.71 | 0 | 0 | 0 | |
08/08/2022 |
17.80
|
75,000 | 17.33 | 17.90 | 17.43 | 0 | 0 | 0 | |
05/08/2022 |
17.33
|
16,201 | 17.43 | 17.43 | 17.33 | 0 | 0 | 0 | |
04/08/2022 |
17.43
|
27,600 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
03/08/2022 |
17.43
|
43,900 | 17.33 | 17.52 | 17.33 | 0 | 0 | 0 | |
02/08/2022 |
17.33
|
68,612 | 17.52 | 17.52 | 17.24 | 0 | 0 | 0 | |
01/08/2022 |
17.52
|
35,000 | 17.52 | 17.52 | 17.33 | 0 | 0 | 0 | |
29/07/2022 |
17.52
|
37,200 | 17.43 | 17.61 | 17.43 | 0 | 0 | 0 | |
28/07/2022 |
17.43
|
19,203 | 17.43 | 17.52 | 17.43 | 0 | 0 | 0 | |
27/07/2022 |
17.43
|
72,900 | 17.33 | 17.43 | 17.24 | 0 | 0 | 0 | |
26/07/2022 |
17.33
|
18,800 | 17.43 | 17.43 | 17.33 | 0 | 0 | 0 | |
25/07/2022 |
17.43
|
51,200 | 17.80 | 17.99 | 17.33 | 0 | 0 | 0 | |
22/07/2022 |
17.80
|
18,503 | 17.99 | 18.18 | 17.61 | 0 | 0 | 0 | |
21/07/2022 |
17.99
|
56,100 | 17.99 | 18.36 | 17.90 | 0 | 0 | 0 | |
20/07/2022 |
17.99
|
149,200 | 17.52 | 18.36 | 17.52 | 0 | 0 | 0 | |
19/07/2022 |
17.52
|
40,600 | 17.52 | 17.52 | 17.33 | 0 | 0 | 0 | |
18/07/2022 |
17.52
|
45,400 | 17.43 | 17.52 | 17.24 | 0 | 0 | 0 | |
15/07/2022 |
17.43
|
87,407 | 17.43 | 17.43 | 17.24 | 0 | 0 | 0 | |
14/07/2022 |
17.43
|
113,703 | 17.43 | 17.43 | 17.15 | 0 | 0 | 0 | |
13/07/2022 |
17.43
|
43,800 | 17.33 | 17.43 | 17.15 | 0 | 0 | 0 | |
12/07/2022 |
17.33
|
74,000 | 17.33 | 17.43 | 17.15 | 0 | 0 | 0 | |
11/07/2022 |
17.33
|
17,500 | 17.33 | 17.43 | 17.24 | 0 | 0 | 0 | |
08/07/2022 |
17.33
|
33,101 | 17.33 | 17.43 | 17.15 | 0 | 0 | 0 | |
07/07/2022 |
17.33
|
78,500 | 17.43 | 17.43 | 17.15 | 0 | 0 | 0 | |
06/07/2022 |
17.43
|
164,300 | 17.33 | 17.43 | 17.05 | 0 | 0 | 0 | |
05/07/2022 |
17.33
|
28,001 | 17.43 | 17.43 | 17.24 | 0 | 0 | 0 | |
04/07/2022 |
17.43
|
35,600 | 17.52 | 17.52 | 17.15 | 0 | 0 | 0 | |
01/07/2022 |
17.52
|
217,100 | 17.43 | 17.52 | 16.96 | 0 | 0 | 0 | |
30/06/2022 |
17.43
|
62,500 | 17.43 | 17.43 | 17.15 | 0 | 0 | 0 | |
29/06/2022 |
17.43
|
146,200 | 17.33 | 17.52 | 16.96 | 0 | 0 | 0 | |
28/06/2022 |
17.33
|
50,000 | 17.43 | 17.43 | 17.24 | 0 | 0 | 0 | |
27/06/2022 |
17.43
|
37,900 | 17.33 | 17.43 | 17.15 | 0 | 0 | 0 | |
24/06/2022 |
17.33
|
41,300 | 17.33 | 17.43 | 17.15 | 0 | 0 | 0 | |
23/06/2022 |
17.33
|
48,200 | 17.43 | 17.43 | 17.15 | 0 | 0 | 0 | |
22/06/2022 |
17.43
|
67,700 | 17.43 | 17.43 | 17.05 | 0 | 0 | 0 | |
21/06/2022 |
17.43
|
136,000 | 17.33 | 17.43 | 16.86 | 0 | 0 | 0 | |
20/06/2022 |
17.33
|
141,900 | 17.52 | 17.52 | 17.05 | 0 | 0 | 0 | |
17/06/2022 |
17.52
|
215,100 | 17.61 | 17.61 | 16.86 | 0 | 0 | 0 | |
16/06/2022 |
17.61
|
47,900 | 17.61 | 17.61 | 17.33 | 0 | 0 | 0 | |
15/06/2022 |
17.61
|
200,800 | 17.24 | 17.61 | 16.77 | 0 | 0 | 0 | |
14/06/2022 |
17.24
|
47,500 | 17.71 | 17.71 | 17.15 | 0 | 0 | 0 | |
13/06/2022 |
17.71
|
96,700 | 17.80 | 17.80 | 16.86 | 0 | 0 | 0 | |
10/06/2022 |
17.80
|
73,200 | 17.80 | 17.90 | 17.61 | 0 | 0 | 0 | |
09/06/2022 |
17.80
|
45,500 | 17.61 | 17.80 | 17.52 | 0 | 0 | 0 | |
08/06/2022 |
17.61
|
68,104 | 17.71 | 17.90 | 17.43 | 0 | 0 | 0 | |
07/06/2022 |
17.71
|
129,300 | 17.61 | 17.71 | 17.24 | 0 | 0 | 0 | |
06/06/2022 |
17.61
|
83,801 | 17.80 | 17.90 | 17.61 | 0 | 0 | 0 | |
03/06/2022 |
17.80
|
41,401 | 17.80 | 17.80 | 17.71 | 0 | 0 | 0 | |
02/06/2022 |
17.80
|
81,500 | 17.99 | 18.08 | 17.71 | 0 | 0 | 0 | |
01/06/2022 |
17.99
|
115,200 | 17.90 | 17.99 | 17.61 | 0 | 0 | 0 | |
31/05/2022 |
17.90
|
91,433 | 17.80 | 17.99 | 17.71 | 0 | 0 | 0 | |
30/05/2022 |
17.80
|
84,500 | 17.80 | 18.08 | 17.71 | 0 | 0 | 0 | |
27/05/2022 |
17.80
|
68,900 | 17.90 | 18.08 | 17.71 | 0 | 0 | 0 | |
26/05/2022 |
17.90
|
72,313 | 17.99 | 18.18 | 17.61 | 0 | 0 | 0 | |
25/05/2022 |
17.99
|
142,300 | 17.99 | 18.18 | 17.61 | 0 | 0 | 0 | |
24/05/2022 |
17.99
|
101,600 | 18.08 | 18.08 | 17.43 | 0 | 0 | 0 | |
23/05/2022 |
18.08
|
42,800 | 17.99 | 18.36 | 17.71 | 0 | 0 | 0 | |
20/05/2022 |
17.99
|
102,000 | 18.18 | 18.27 | 17.71 | 0 | 0 | 0 | |
19/05/2022 |
18.18
|
68,700 | 18.18 | 18.46 | 17.52 | 0 | 0 | 0 | |
18/05/2022 |
18.18
|
38,000 | 18.55 | 19.49 | 18.08 | 0 | 0 | 0 | |
17/05/2022 |
18.55
|
101,621 | 17.71 | 18.74 | 17.24 | 0 | 0 | 0 | |
16/05/2022 |
17.71
|
119,400 | 18.08 | 18.08 | 15.93 | 0 | 0 | 0 | |
13/05/2022 |
18.08
|
178,918 | 17.99 | 18.18 | 16.86 | 0 | 0 | 0 | |
12/05/2022 |
17.99
|
79,400 | 18.55 | 18.74 | 17.90 | 0 | 0 | 0 | |
11/05/2022 |
18.55
|
55,800 | 18.36 | 19.02 | 17.90 | 0 | 0 | 0 | |
10/05/2022 |
18.36
|
86,900 | 18.55 | 18.55 | 17.90 | 0 | 0 | 0 | |
09/05/2022 |
18.55
|
267,905 | 18.74 | 19.39 | 17.80 | 0 | 0 | 0 | |
06/05/2022 |
18.74
|
66,420 | 19.11 | 19.11 | 17.90 | 0 | 0 | 0 | |
05/05/2022 |
19.11
|
72,200 | 19.11 | 19.39 | 18.74 | 0 | 0 | 0 | |
04/05/2022 |
19.11
|
60,200 | 19.58 | 19.58 | 18.93 | 0 | 0 | 0 | |
29/04/2022 |
19.58
|
128,620 | 19.11 | 19.68 | 19.21 | 0 | 0 | 0 | |
28/04/2022 |
19.11
|
114,000 | 19.11 | 19.49 | 18.74 | 0 | 0 | 0 | |
27/04/2022 |
19.11
|
77,800 | 19.02 | 19.11 | 18.46 | 0 | 0 | 0 |