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) |
0.60 | 4.26% | 49,300 | 1,500 | 0.0 |
14.10
14.80
14.70
|
2 tháng
(2024-07-22) |
0 | 0% | 121,100 | 3,400 | 0.0 |
14.10
14.90
14.70
|
3 tháng
(2024-06-21) |
-0.20 | -1.34% | 285,500 | 6,300 | 0.1 |
14.10
15.60
14.70
|
6 tháng
(2024-03-25) |
-1.35 | -8.43% | 751,780 | 122,900 | 2.1 |
14.10
16.80
14.70
|
12 tháng
(2023-09-25) |
0.33 | 2.27% | 1,642,830 | 424,000 | 6.6 |
13.07
16.80
14.70
|
24 tháng
(2022-09-30) |
1.29 | 9.61% | 2,534,891 | 591,200 | 8.8 |
8.48
16.80
14.70
|
36 tháng
(2021-10-05) |
-3.21 | -17.93% | 6,792,239 | 1,197,100 | 22.3 |
8.48
21.11
14.70
|
60 tháng
(2020-11-06) |
0.27 | 1.84% | 18,809,891 | 1,198,000 | 22.3 |
8.48
21.88
14.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
13.84
|
100 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
16/09/2022 |
13.84
|
3,900 | 13.93 | 13.93 | 13.58 | 0 | 0 | 0 | |
15/09/2022 |
13.84
|
1,200 | 13.84 | 13.84 | 13.41 | 0 | 0 | 0 | |
14/09/2022 |
13.41
|
1,100 | 14.10 | 14.10 | 13.41 | 0 | 0 | 0 | |
13/09/2022 |
13.58
|
4,700 | 13.41 | 13.67 | 13.41 | 0 | 0 | 0 | |
12/09/2022 |
13.58
|
15,800 | 13.76 | 13.76 | 13.58 | 0 | 0 | 0 | |
09/09/2022 |
13.50
|
6,200 | 13.76 | 13.76 | 13.32 | 0 | 0 | 0 | |
08/09/2022 |
13.15
|
15,000 | 13.84 | 13.84 | 12.98 | 0 | 0 | 0 | |
07/09/2022 |
13.06
|
1,100 | 13.93 | 13.93 | 13.06 | 0 | 0 | 0 | |
06/09/2022 |
13.32
|
1,300 | 13.67 | 13.67 | 13.32 | 0 | 0 | 0 | |
05/09/2022 |
13.76
|
19,900 | 13.50 | 13.76 | 13.50 | 0 | 0 | 0 | |
31/08/2022 |
13.50
|
4,400 | 13.93 | 13.93 | 13.06 | 0 | 0 | 0 | |
30/08/2022 |
13.84
|
2,400 | 14.10 | 14.10 | 13.76 | 2,000 | 0 | 0.0 | |
29/08/2022 |
13.50
|
6,400 | 14.10 | 14.10 | 13.50 | 0 | 0 | 0 | |
26/08/2022 |
13.50
|
1,100 | 14.19 | 14.19 | 13.50 | 0 | 0 | 0 | |
25/08/2022 |
13.84
|
3,600 | 14.54 | 14.54 | 13.50 | 2,300 | 0 | 0.0 | |
24/08/2022 |
14.02
|
1,100 | 14.19 | 14.19 | 13.50 | 0 | 0 | 0 | |
23/08/2022 |
13.50
|
1,900 | 14.19 | 14.19 | 13.50 | 0 | 0 | 0 | |
22/08/2022 |
13.84
|
4,000 | 14.19 | 14.19 | 13.41 | 0 | 0 | 0 | |
19/08/2022 |
14.19
|
4,500 | 13.76 | 14.19 | 13.41 | 0 | 0 | 0 | |
18/08/2022 |
13.41
|
4,100 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
17/08/2022 |
13.76
|
8,300 | 13.58 | 13.76 | 13.41 | 0 | 0 | 0 | |
16/08/2022 |
13.58
|
4,500 | 13.67 | 13.67 | 13.24 | 0 | 0 | 0 | |
15/08/2022 |
13.58
|
400 | 13.67 | 13.93 | 13.58 | 0 | 0 | 0 | |
12/08/2022 |
13.67
|
300 | 14.19 | 14.19 | 13.24 | 0 | 0 | 0 | |
11/08/2022 |
13.58
|
11,200 | 14.54 | 14.54 | 13.41 | 0 | 0 | 0 | |
10/08/2022 |
13.41
|
10,300 | 15.40 | 15.40 | 13.41 | 0 | 0 | 0 | |
09/08/2022 |
14.02
|
3,200 | 14.10 | 14.10 | 14.02 | 0 | 0 | 0 | |
08/08/2022 |
13.76
|
1,400 | 14.10 | 14.10 | 12.55 | 0 | 0 | 0 | |
05/08/2022 |
13.41
|
4,700 | 13.41 | 13.41 | 13.24 | 0 | 0 | 0 | |
04/08/2022 |
13.41
|
1,600 | 13.84 | 13.84 | 13.41 | 0 | 0 | 0 | |
03/08/2022 |
13.84
|
5,300 | 13.15 | 14.02 | 13.15 | 0 | 0 | 0 | |
02/08/2022 |
13.50
|
1,100 | 13.50 | 13.67 | 13.41 | 0 | 0 | 0 | |
01/08/2022 |
13.50
|
7,500 | 13.15 | 13.50 | 13.15 | 0 | 0 | 0 | |
29/07/2022 |
13.93
|
2,200 | 13.41 | 13.93 | 13.24 | 0 | 0 | 0 | |
28/07/2022 |
13.32
|
1,600 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
27/07/2022 |
13.58
|
1,400 | 13.58 | 13.67 | 13.58 | 0 | 0 | 0 | |
26/07/2022 |
13.84
|
1,400 | 13.93 | 13.93 | 13.84 | 0 | 0 | 0 | |
25/07/2022 |
14.28
|
900 | 14.28 | 14.28 | 14.19 | 0 | 0 | 0 | |
22/07/2022 |
13.67
|
2,200 | 13.67 | 13.67 | 13.58 | 0 | 0 | 0 | |
21/07/2022 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
20/07/2022 |
13.67
|
1,300 | 13.50 | 13.67 | 13.50 | 0 | 0 | 0 | |
19/07/2022 |
13.67
|
300 | 13.76 | 13.76 | 13.67 | 0 | 0 | 0 | |
18/07/2022 |
13.84
|
1,200 | 13.76 | 13.84 | 13.76 | 0 | 0 | 0 | |
15/07/2022 |
14.10
|
1,300 | 13.24 | 14.10 | 13.24 | 0 | 0 | 0 | |
14/07/2022 |
13.76
|
1,400 | 13.15 | 13.84 | 13.15 | 0 | 0 | 0 | |
13/07/2022 |
14.02
|
1,300 | 12.98 | 14.02 | 12.98 | 0 | 0 | 0 | |
12/07/2022 |
14.10
|
300 | 13.76 | 14.10 | 13.76 | 0 | 0 | 0 | |
11/07/2022 |
14.36
|
100 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
08/07/2022 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
07/07/2022 |
13.93
|
200 | 13.24 | 13.93 | 13.24 | 0 | 0 | 0 | |
06/07/2022 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
05/07/2022 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
04/07/2022 |
14.71
|
900 | 13.50 | 14.71 | 13.41 | 0 | 0 | 0 | |
01/07/2022 |
13.76
|
2,500 | 13.84 | 13.84 | 13.76 | 0 | 0 | 0 | |
30/06/2022 |
13.84
|
1,300 | 13.84 | 13.93 | 13.41 | 0 | 0 | 0 | |
29/06/2022 |
14.02
|
700 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
28/06/2022 |
14.02
|
1,300 | 14.10 | 14.10 | 14.02 | 0 | 0 | 0 | |
27/06/2022 |
14.19
|
1,000 | 13.58 | 14.19 | 13.58 | 0 | 0 | 0 | |
24/06/2022 |
13.67
|
1,600 | 13.58 | 13.76 | 13.58 | 0 | 0 | 0 | |
23/06/2022 |
13.84
|
800 | 13.84 | 13.93 | 13.84 | 0 | 0 | 0 | |
22/06/2022 |
14.19
|
400 | 13.84 | 14.19 | 13.84 | 0 | 0 | 0 | |
21/06/2022 |
14.28
|
600 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
20/06/2022 |
14.28
|
11,900 | 13.15 | 14.28 | 12.98 | 0 | 0 | 0 | |
17/06/2022 |
14.36
|
6,600 | 13.84 | 14.71 | 13.84 | 0 | 0 | 0 | |
16/06/2022 |
14.71
|
2,200 | 13.84 | 14.80 | 13.84 | 0 | 0 | 0 | |
15/06/2022 |
14.88
|
4,100 | 14.02 | 14.88 | 14.02 | 0 | 0 | 0 | |
14/06/2022 |
15.49
|
100 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
13/06/2022 |
15.49
|
300 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
10/06/2022 |
15.75
|
2,700 | 14.88 | 15.75 | 14.88 | 0 | 0 | 0 | |
09/06/2022 |
15.23
|
3,500 | 14.88 | 15.23 | 14.88 | 0 | 0 | 0 | |
08/06/2022 |
14.71
|
5,800 | 14.28 | 14.80 | 14.28 | 0 | 0 | 0 | |
07/06/2022 |
14.02
|
100 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
06/06/2022 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
03/06/2022 |
15.14
|
2,400 | 15.23 | 15.23 | 15.14 | 2,000 | 0 | 0.0 | |
02/06/2022 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
01/06/2022 |
15.57
|
1,200 | 16.01 | 16.01 | 15.57 | 0 | 0 | 0 | |
31/05/2022 |
15.14
|
1,500 | 15.05 | 15.14 | 15.05 | 0 | 0 | 0 | |
30/05/2022 |
15.05
|
100 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
27/05/2022 |
15.40
|
200 | 14.02 | 15.40 | 14.02 | 0 | 0 | 0 | |
26/05/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/05/2022 |
15.57
|
100 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
25/05/2022 |
14.97
|
8,600 | 15.05 | 15.05 | 14.46 | 500 | 0 | 0.0 | |
24/05/2022 |
15.05
|
100 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
23/05/2022 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
20/05/2022 |
14.30
|
2,500 | 14.88 | 14.88 | 14.30 | 0 | 0 | 0 | |
19/05/2022 |
14.38
|
200 | 14.46 | 14.46 | 14.38 | 0 | 0 | 0 | |
18/05/2022 |
13.54
|
500 | 12.87 | 14.88 | 12.87 | 0 | 0 | 0 | |
17/05/2022 |
14.21
|
4,900 | 13.71 | 15.81 | 13.71 | 0 | 0 | 0 | |
16/05/2022 |
14.72
|
2,600 | 14.30 | 14.80 | 14.30 | 0 | 0 | 0 | |
13/05/2022 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
12/05/2022 |
15.05
|
700 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
11/05/2022 |
15.14
|
100 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
10/05/2022 |
15.14
|
5,700 | 15.14 | 15.14 | 14.97 | 700 | 0 | 0.0 | |
09/05/2022 |
15.30
|
2,900 | 15.98 | 15.98 | 15.30 | 0 | 0 | 0 | |
06/05/2022 |
16.57
|
1,300 | 16.23 | 16.57 | 15.64 | 1,000 | 0 | 0.0 | |
05/05/2022 |
16.57
|
7,700 | 16.82 | 16.82 | 16.57 | 3,000 | 0 | 0.1 | |
04/05/2022 |
16.57
|
1,500 | 16.40 | 16.57 | 16.40 | 0 | 0 | 0 | |
29/04/2022 |
16.82
|
11,100 | 16.23 | 16.82 | 16.15 | 10,300 | 0 | 0.2 | |
28/04/2022 |
16.23
|
5,900 | 16.40 | 16.40 | 16.23 | 5,800 | 0 | 0.1 | |
27/04/2022 |
16.06
|
3,900 | 16.06 | 16.48 | 16.06 | 3,300 | 0 | 0.1 |