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) |
0.22 | 2.66% | 96,900 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 121,700 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-24) |
-0.51 | -5.67% | 191,200 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 495,000 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-26) |
-0.41 | -4.61% | 1,549,100 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-10-03) |
-6.91 | -44.87% | 5,331,200 | -427,997 | -4.1 |
7.27
15.40
8.49
|
36 tháng
(2021-10-06) |
-13.86 | -62.01% | 7,240,700 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-17) |
-4.40 | -34.12% | 17,540,640 | -1,241,626 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
17.55
|
11,000 | 17.55 | 18.10 | 17.30 | 6,000 | 55 | 0.1 | |
19/09/2022 |
17.55
|
34,700 | 18.50 | 18.50 | 17.30 | 300 | 0 | 0.0 | |
16/09/2022 |
18.50
|
18,800 | 19.60 | 19.60 | 18.30 | 0 | 50 | -0.0 | |
15/09/2022 |
19.60
|
24,500 | 20.50 | 20.50 | 19.50 | 0 | 0 | 0.0 | |
14/09/2022: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
14/09/2022 |
20.50
|
18,000 | 21.90 | 21.90 | 20.40 | 0 | 0 | 0.0 | |
13/09/2022 |
21.90
|
26,900 | 22.16 | 22.25 | 21.90 | 1,800 | 44 | 0.0 | |
12/09/2022 |
22.16
|
57,400 | 21.99 | 22.25 | 22.08 | 2,600 | 20 | 0.0 | |
09/09/2022 |
21.99
|
30,000 | 21.81 | 22.08 | 21.55 | 1,000 | 0 | 0.0 | |
08/09/2022 |
21.81
|
15,300 | 21.99 | 21.99 | 21.81 | 100 | 0 | 0.0 | |
07/09/2022 |
21.99
|
20,700 | 22.16 | 22.21 | 21.99 | 0 | 0 | 0 | |
06/09/2022 |
22.16
|
28,100 | 22.25 | 22.34 | 21.99 | 0 | 0 | 0 | |
05/09/2022 |
22.25
|
54,000 | 22.03 | 22.25 | 21.81 | 1,000 | 1,000 | 0 | |
31/08/2022 |
22.03
|
21,900 | 21.81 | 22.43 | 21.81 | 0 | 0 | 0.0 | |
30/08/2022 |
21.81
|
31,300 | 21.77 | 22.08 | 21.81 | 500 | 0 | 0.0 | |
29/08/2022 |
21.77
|
64,000 | 22.38 | 22.38 | 21.55 | 0 | 1,600 | -0.0 | |
26/08/2022 |
22.38
|
54,200 | 22.69 | 22.87 | 22.30 | 0 | 0 | -0.1 | |
25/08/2022 |
22.69
|
100,000 | 21.90 | 23.35 | 22.08 | 500 | 6,200 | -0.1 | |
24/08/2022 |
21.90
|
256,300 | 20.49 | 21.90 | 21.81 | 0 | 900 | -0.0 | |
23/08/2022 |
20.49
|
59,000 | 19.17 | 20.49 | 20.49 | 100 | 0 | 0.0 | |
22/08/2022 |
19.17
|
34,900 | 18.12 | 19.17 | 17.15 | 0 | 5,500 | -0.1 | |
19/08/2022 |
18.12
|
4,800 | 18.47 | 19.09 | 18.12 | 0 | 0 | 0 | |
18/08/2022 |
18.47
|
5,200 | 18.47 | 19.09 | 18.47 | 2,900 | 2,900 | 0 | |
17/08/2022 |
18.47
|
7,700 | 19.61 | 19.61 | 18.47 | 400 | 0 | 0.0 | |
16/08/2022 |
19.61
|
6,400 | 18.73 | 19.79 | 19.17 | 0 | 0 | 0.0 | |
15/08/2022 |
18.73
|
100 | 19.61 | 19.61 | 18.73 | 0 | 0 | 0.0 | |
12/08/2022 |
19.61
|
31,600 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0.0 | |
11/08/2022 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0.0 | |
10/08/2022 |
19.61
|
200 | 19.61 | 19.61 | 19.61 | 200 | 0 | 0.0 | |
09/08/2022 |
19.61
|
1,700 | 19.88 | 19.88 | 19.61 | 100 | 0 | 0.0 | |
08/08/2022 |
19.88
|
100 | 19.17 | 19.88 | 19.88 | 0 | 0 | 0.0 | |
05/08/2022 |
19.17
|
5,800 | 19.53 | 19.53 | 19.17 | 0 | 0 | 0.0 | |
04/08/2022 |
19.53
|
500 | 19.61 | 19.61 | 19.53 | 0 | 0 | 0.0 | |
03/08/2022 |
19.61
|
1,500 | 19.83 | 19.83 | 19.61 | 0 | 0 | 0.0 | |
02/08/2022 |
19.83
|
100 | 19.88 | 19.88 | 19.83 | 0 | 0 | 0.0 | |
01/08/2022 |
19.88
|
200 | 19.61 | 19.88 | 19.88 | 100 | 0 | 0.0 | |
29/07/2022 |
19.61
|
200 | 20.58 | 21.99 | 19.61 | 0 | 0 | 0.0 | |
28/07/2022 |
20.58
|
1,100 | 19.70 | 20.58 | 18.51 | 100 | 0 | 0.0 | |
27/07/2022 |
19.70
|
200 | 19.70 | 19.70 | 19.70 | 200 | 0 | 0.0 | |
26/07/2022 |
19.70
|
200 | 20.40 | 20.40 | 19.70 | 0 | 0 | -0.0 | |
25/07/2022 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | -0.0 | |
22/07/2022 |
20.40
|
500 | 20.40 | 20.40 | 20.40 | 0 | 0 | -0.0 | |
21/07/2022 |
20.40
|
600 | 21.90 | 21.90 | 20.40 | 0 | 300 | -0.0 | |
20/07/2022 |
21.90
|
200 | 20.49 | 21.90 | 21.81 | 200 | 0 | 0.0 | |
19/07/2022 |
20.49
|
1,000 | 21.90 | 21.90 | 20.40 | 0 | 0 | 0.0 | |
18/07/2022 |
21.90
|
600 | 21.15 | 22.60 | 20.40 | 300 | 0 | 0.0 | |
15/07/2022 |
21.15
|
100 | 19.79 | 21.15 | 21.15 | 100 | 0 | 0.0 | |
14/07/2022 |
19.79
|
2,300 | 18.78 | 19.88 | 19.66 | 0 | 600 | -0.0 | |
13/07/2022 |
18.78
|
200 | 17.85 | 18.78 | 18.78 | 200 | 0 | 0.0 | |
12/07/2022 |
17.85
|
300 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0.0 | |
11/07/2022 |
17.85
|
1,600 | 18.73 | 18.73 | 17.85 | 0 | 0 | 0.0 | |
08/07/2022 |
18.73
|
300 | 18.21 | 18.73 | 18.47 | 0 | 0 | 0.0 | |
07/07/2022 |
18.21
|
100 | 18.47 | 18.47 | 18.21 | 0 | 0 | 0.0 | |
06/07/2022 |
18.47
|
400 | 18.65 | 19.26 | 18.47 | 0 | 0 | 0.0 | |
05/07/2022 |
18.65
|
1,000 | 19.96 | 20.71 | 18.65 | 100 | 0 | 0.0 | |
04/07/2022 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0.0 | |
01/07/2022 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0.0 | |
30/06/2022 |
19.96
|
2,400 | 19.09 | 19.96 | 19.96 | 0 | 0 | 0.0 | |
29/06/2022 |
19.09
|
800 | 18.38 | 19.09 | 19.04 | 0 | 0 | 0 | |
28/06/2022 |
18.38
|
1,500 | 19.70 | 19.70 | 18.34 | 0 | 0 | 0.0 | |
27/06/2022 |
19.70
|
200 | 19.04 | 19.70 | 19.70 | 100 | 0 | 0.0 | |
24/06/2022 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0.0 | |
23/06/2022 |
19.04
|
100 | 20.40 | 20.40 | 19.04 | 0 | 0 | 0.0 | |
22/06/2022 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0.0 | |
21/06/2022 |
20.40
|
400 | 20.49 | 20.67 | 20.40 | 0 | 0 | 0.0 | |
20/06/2022 |
20.49
|
3,100 | 19.79 | 21.11 | 20.49 | 1,400 | 0 | 0.0 | |
17/06/2022 |
19.79
|
1,500 | 21.11 | 21.11 | 19.79 | 100 | 0 | 0.0 | |
16/06/2022 |
21.11
|
100 | 20.23 | 21.11 | 21.11 | 0 | 0 | -0.0 | |
15/06/2022 |
20.23
|
600 | 21.55 | 21.55 | 20.10 | 0 | 500 | -0.0 | |
14/06/2022 |
21.55
|
0 | 21.55 | 21.55 | 21.55 | 0 | 0 | -0.0 | |
13/06/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
13/06/2022 |
21.55
|
600 | 21.37 | 21.64 | 21.55 | 0 | 0 | -0.0 | |
10/06/2022 |
21.37
|
1,700 | 21.13 | 21.37 | 21.13 | 0 | 0 | -0.0 | |
09/06/2022 |
21.13
|
200 | 21.13 | 21.13 | 20.07 | 0 | 100 | -0.0 | |
08/06/2022 |
21.13
|
2,500 | 20.32 | 21.37 | 19.91 | 0 | 0 | -0.0 | |
07/06/2022 |
20.32
|
3,500 | 21.13 | 21.37 | 19.91 | 0 | 300 | -0.0 | |
06/06/2022 |
21.13
|
700 | 21.13 | 21.13 | 20.72 | 0 | 0 | 0 | |
03/06/2022 |
21.13
|
1,000 | 21.37 | 21.37 | 21.13 | 500 | 0 | 0.0 | |
02/06/2022 |
21.37
|
6,900 | 21.53 | 21.53 | 21.29 | 0 | 5,000 | -0.1 | |
01/06/2022 |
21.53
|
300 | 20.15 | 21.53 | 21.53 | 0 | 0 | -0.0 | |
31/05/2022 |
20.15
|
7,900 | 18.85 | 20.15 | 19.50 | 0 | 2,000 | -0.0 | |
30/05/2022 |
18.85
|
2,200 | 18.28 | 19.50 | 18.85 | 0 | 0 | 0.0 | |
27/05/2022 |
18.28
|
11,300 | 17.72 | 18.93 | 17.84 | 1,200 | 0 | 0.0 | |
26/05/2022 |
17.72
|
37,300 | 17.59 | 18.81 | 17.55 | 0 | 24,000 | -0.5 | |
25/05/2022 |
17.59
|
100 | 17.07 | 17.59 | 17.59 | 0 | 0 | 0.0 | |
24/05/2022 |
17.07
|
3,000 | 17.80 | 17.80 | 16.66 | 0 | 0 | 0.0 | |
23/05/2022 |
17.80
|
200 | 17.02 | 17.80 | 17.80 | 100 | 0 | 0.0 | |
20/05/2022 |
17.02
|
300 | 16.25 | 17.11 | 17.02 | 0 | 0 | 0.0 | |
19/05/2022 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0.0 | |
18/05/2022 |
16.25
|
800 | 16.25 | 17.02 | 16.25 | 100 | 0 | 0.0 | |
17/05/2022 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | -0.0 | |
16/05/2022 |
16.25
|
1,100 | 16.05 | 16.25 | 16.13 | 0 | 100 | -0.0 | |
13/05/2022 |
16.05
|
1,300 | 17.07 | 17.07 | 16.05 | 0 | 0 | 0 | |
12/05/2022 |
17.07
|
1,000 | 16.74 | 17.07 | 17.07 | 0 | 0 | 0 | |
11/05/2022 |
16.74
|
200 | 16.70 | 17.63 | 16.74 | 0 | 0 | 0 | |
10/05/2022 |
16.70
|
4,000 | 17.88 | 17.88 | 16.70 | 0 | 1,000 | -0.0 | |
09/05/2022 |
17.88
|
7,200 | 18.28 | 18.28 | 17.23 | 100 | 6,000 | -0.1 | |
06/05/2022 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
05/05/2022 |
18.28
|
700 | 17.88 | 18.28 | 18.28 | 0 | 400 | -0.0 | |
04/05/2022 |
17.88
|
400 | 17.55 | 17.88 | 17.88 | 0 | 0 | 0 | |
29/04/2022 |
17.55
|
8,800 | 17.96 | 18.89 | 16.82 | 8,000 | 8,600 | -0.0 | |
28/04/2022 |
17.96
|
5,200 | 18.61 | 19.10 | 17.88 | 400 | 4,000 | -0.1 |