Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
-10 | -30.30% | 271,600 | -2,600 | -0.1 |
21.20
34.50
21.80
|
2 tháng
(2025-05-08) |
-12.80 | -35.75% | 509,300 | -2,800 | -0.1 |
21.20
36.30
21.80
|
3 tháng
(2025-04-08) |
-14.30 | -38.34% | 512,300 | -2,800 | -0.1 |
21.20
37.30
21.80
|
6 tháng
(2025-01-08) |
-3.60 | -13.53% | 754,242 | -5,400 | -0.2 |
21.20
37.30
21.80
|
12 tháng
(2024-07-12) |
-12.05 | -34.38% | 999,366 | -6,060 | -0.2 |
21.20
37.30
21.80
|
24 tháng
(2023-07-18) |
3.75 | 19.51% | 3,023,197 | -222,370 | -5.2 |
15.49
37.30
21.80
|
36 tháng
(2022-07-25) |
-2.62 | -10.24% | 3,747,907 | -226,190 | -5.3 |
15.49
37.30
21.80
|
60 tháng
(2020-08-03) |
5.89 | 34.45% | 7,419,024 | -1,938,329 | -45.6 |
13.22
37.30
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2023 |
19.43
|
1,230 | 20.47 | 20.47 | 19.43 | 0 | 0 | 0 | |
03/07/2023 |
20.47
|
220,427 | 18.77 | 20.47 | 17.93 | 0 | 0 | 0 | |
30/06/2023 |
18.77
|
30,100 | 17.64 | 18.77 | 17.93 | 0 | 0 | 0 | |
29/06/2023 |
17.64
|
400 | 17.36 | 18.30 | 17.64 | 0 | 0 | 0 | |
28/06/2023 |
17.36
|
101 | 18.87 | 18.87 | 17.36 | 0 | 0 | 0 | |
27/06/2023 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
26/06/2023 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
23/06/2023 |
18.87
|
400 | 18.77 | 18.87 | 18.87 | 0 | 0 | 0 | |
22/06/2023 |
18.77
|
100 | 20.76 | 20.76 | 18.77 | 0 | 0 | 0 | |
21/06/2023 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
20/06/2023 |
20.76
|
1,121 | 20.76 | 20.76 | 18.68 | 0 | 0 | 0 | |
19/06/2023 |
20.76
|
145 | 18.87 | 20.76 | 20.76 | 0 | 0 | 0 | |
16/06/2023 |
18.87
|
700 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
15/06/2023 |
18.87
|
703 | 17.55 | 18.87 | 17.55 | 0 | 0 | 0 | |
14/06/2023 |
17.55
|
1,000 | 17.55 | 17.64 | 17.55 | 0 | 0 | 0 | |
13/06/2023 |
17.55
|
100 | 19.43 | 19.43 | 17.55 | 0 | 0 | 0 | |
12/06/2023 |
19.43
|
0 | 18.02 | 19.43 | 18.02 | 0 | 0 | 0 | |
09/06/2023 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
08/06/2023 |
18.02
|
1,600 | 18.68 | 18.68 | 18.02 | 0 | 0 | 0 | |
07/06/2023 |
18.68
|
294 | 20.66 | 22.55 | 18.68 | 0 | 0 | 0 | |
06/06/2023 |
20.66
|
100 | 18.87 | 20.66 | 20.66 | 0 | 0 | 0 | |
05/06/2023 |
18.87
|
900 | 17.26 | 18.87 | 17.26 | 0 | 0 | 0 | |
02/06/2023 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
01/06/2023 |
17.26
|
2,480 | 18.77 | 18.77 | 16.98 | 0 | 2,320 | -0.0 | |
31/05/2023 |
18.77
|
400 | 20.66 | 20.66 | 18.68 | 0 | 0 | 0 | |
30/05/2023 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
29/05/2023 |
20.66
|
3 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
26/05/2023 |
20.66
|
223 | 22.93 | 25.10 | 20.66 | 0 | 0 | 0 | |
25/05/2023 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
24/05/2023 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
23/05/2023 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
22/05/2023 |
22.93
|
1,000 | 23.02 | 23.02 | 22.93 | 0 | 0 | 0 | |
19/05/2023 |
23.02
|
100 | 21.23 | 23.02 | 23.02 | 0 | 0 | 0 | |
18/05/2023 |
21.23
|
0 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 | |
17/05/2023 |
21.23
|
0 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 | |
16/05/2023 |
21.23
|
10 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 | |
15/05/2023 |
21.23
|
0 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 | |
12/05/2023 |
21.23
|
0 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 | |
11/05/2023 |
21.23
|
100 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 | |
10/05/2023 |
21.23
|
0 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 | |
09/05/2023 |
21.23
|
0 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 | |
08/05/2023 |
21.23
|
0 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 | |
05/05/2023 |
21.23
|
100 | 19.43 | 21.23 | 21.23 | 0 | 0 | 0 | |
04/05/2023 |
19.43
|
34 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
28/04/2023 |
19.43
|
200 | 21.51 | 23.40 | 19.43 | 0 | 0 | 0 | |
27/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
26/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
25/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
24/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
21/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
20/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
19/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
18/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
17/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
14/04/2023 |
21.51
|
300 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
13/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
12/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
11/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
10/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
07/04/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
06/04/2023 |
21.51
|
600 | 21.79 | 21.79 | 21.51 | 0 | 100 | -0.0 | |
05/04/2023 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
04/04/2023 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
03/04/2023 |
21.79
|
700 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
31/03/2023 |
21.79
|
1,200 | 21.98 | 21.98 | 21.79 | 0 | 0 | 0 | |
30/03/2023 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
29/03/2023 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
28/03/2023 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
27/03/2023 |
21.98
|
800 | 22.45 | 24.53 | 20.28 | 0 | 0 | 0 | |
24/03/2023 |
22.45
|
100 | 20.76 | 22.45 | 22.45 | 0 | 0 | 0 | |
23/03/2023 |
20.76
|
100 | 18.87 | 20.76 | 20.76 | 0 | 0 | 0 | |
22/03/2023: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
22/03/2023 |
18.87
|
1,500 | 18.87 | 19.62 | 18.87 | 0 | 0 | 0 | |
21/03/2023 |
18.87
|
1,200 | 18.70 | 19.94 | 18.87 | 0 | 0 | 0 | |
20/03/2023 |
18.70
|
10,900 | 19.44 | 19.44 | 18.54 | 0 | 0 | 0 | |
17/03/2023 |
19.44
|
701 | 19.69 | 19.69 | 17.72 | 0 | 0 | 0 | |
16/03/2023 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
15/03/2023 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
14/03/2023 |
19.69
|
2,500 | 18.79 | 19.69 | 17.39 | 0 | 0 | 0 | |
13/03/2023 |
18.79
|
700 | 17.88 | 18.79 | 17.88 | 0 | 0 | 0 | |
10/03/2023 |
17.88
|
300 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
09/03/2023 |
17.88
|
700 | 17.72 | 18.70 | 17.72 | 0 | 0 | 0 | |
08/03/2023 |
17.72
|
600 | 19.61 | 19.61 | 17.72 | 0 | 0 | 0 | |
07/03/2023 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |
06/03/2023 |
19.61
|
100 | 18.21 | 19.61 | 19.61 | 0 | 0 | 0 | |
03/03/2023 |
18.21
|
100 | 16.57 | 18.21 | 18.21 | 0 | 0 | 0 | |
02/03/2023 |
16.57
|
100 | 17.88 | 17.88 | 16.57 | 0 | 0 | 0 | |
01/03/2023 |
17.88
|
100 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
28/02/2023 |
17.88
|
100 | 19.36 | 19.36 | 17.88 | 0 | 0 | 0 | |
27/02/2023 |
19.36
|
1 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
24/02/2023 |
19.36
|
7,700 | 19.36 | 19.36 | 18.29 | 0 | 0 | 0 | |
23/02/2023 |
19.36
|
5,300 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
22/02/2023 |
19.36
|
39,400 | 21.49 | 21.49 | 19.36 | 0 | 0 | 0 | |
21/02/2023 |
21.49
|
25,722 | 21.49 | 21.49 | 19.36 | 0 | 0 | 0 | |
20/02/2023 |
21.49
|
1,300 | 22.23 | 22.23 | 20.02 | 0 | 0 | 0 | |
17/02/2023 |
22.23
|
100 | 20.26 | 22.23 | 22.23 | 0 | 0 | 0 | |
16/02/2023 |
20.26
|
200 | 18.46 | 20.26 | 20.26 | 0 | 0 | 0 | |
15/02/2023 |
18.46
|
200 | 18.29 | 20.02 | 18.46 | 0 | 0 | 0 | |
14/02/2023 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
13/02/2023 |
18.29
|
400 | 18.13 | 19.94 | 18.13 | 0 | 0 | 0 | |
10/02/2023 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 |