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) |
0.10 | 0.30% | 89,000 | 0 | 0 |
32
33.90
33
|
2 tháng
(2024-07-22) |
1.20 | 3.77% | 251,200 | 0 | 0 |
31.30
33.90
33
|
3 tháng
(2024-06-21) |
1.71 | 5.46% | 411,700 | 0 | 0 |
30.80
34
33
|
6 tháng
(2024-03-25) |
3.94 | 13.55% | 954,300 | 1,400 | 0.0 |
28.19
34
33
|
12 tháng
(2023-09-25) |
9.42 | 39.98% | 2,590,200 | 760 | 0.0 |
22.09
34
33
|
24 tháng
(2022-09-30) |
20.46 | 163.09% | 7,359,635 | 220 | 0.0 |
10.95
34
33
|
36 tháng
(2021-10-05) |
25.41 | 334.83% | 8,478,707 | -2,380 | -0.1 |
7.15
34
33
|
60 tháng
(2019-10-16) |
26.17 | 383.37% | 8,767,665 | 210 | 0.0 |
3.72
34
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2022 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
13/09/2022 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
12/09/2022 |
13.61
|
1,200 | 13.31 | 13.61 | 13.55 | 0 | 0 | 0 | |
09/09/2022 |
13.31
|
1,400 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
08/09/2022 |
13.31
|
500 | 13.02 | 13.31 | 13.31 | 0 | 0 | 0 | |
07/09/2022 |
13.02
|
1,700 | 13.31 | 13.31 | 13.02 | 0 | 0 | 0 | |
06/09/2022 |
13.31
|
2,014 | 13.61 | 13.61 | 13.31 | 0 | 0 | 0 | |
05/09/2022 |
13.61
|
5,290 | 13.84 | 13.84 | 13.02 | 0 | 0 | 0 | |
31/08/2022 |
13.84
|
1,300 | 13.90 | 13.90 | 13.61 | 0 | 0 | 0 | |
30/08/2022 |
13.90
|
4,870 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 | |
29/08/2022 |
14.20
|
350 | 14.32 | 14.32 | 14.20 | 0 | 0 | 0 | |
26/08/2022 |
14.32
|
7,514 | 14.67 | 14.67 | 14.32 | 0 | 0 | 0 | |
25/08/2022 |
14.67
|
3,906 | 14.38 | 14.67 | 14.38 | 0 | 0 | 0 | |
24/08/2022 |
14.38
|
9,800 | 14.67 | 14.79 | 14.38 | 0 | 0 | 0 | |
23/08/2022 |
14.67
|
18,054 | 14.55 | 14.67 | 14.26 | 0 | 0 | 0 | |
22/08/2022 |
14.55
|
1,171 | 14.79 | 14.79 | 14.55 | 0 | 0 | 0 | |
19/08/2022 |
14.79
|
5,247 | 15.32 | 15.32 | 14.79 | 0 | 0 | 0 | |
18/08/2022 |
15.32
|
4,155 | 15.38 | 15.38 | 15.26 | 0 | 0 | 0 | |
17/08/2022 |
15.38
|
6,000 | 15.62 | 15.74 | 15.38 | 0 | 0 | 0 | |
16/08/2022 |
15.62
|
7,700 | 15.97 | 15.97 | 15.62 | 0 | 0 | 0 | |
15/08/2022 |
15.97
|
6,081 | 16.45 | 16.45 | 15.68 | 0 | 0 | 0 | |
12/08/2022 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
11/08/2022 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
10/08/2022 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
09/08/2022 |
16.45
|
500 | 16.39 | 16.45 | 16.45 | 0 | 0 | 0 | |
08/08/2022 |
16.39
|
6,100 | 16.27 | 16.57 | 16.39 | 0 | 0 | 0 | |
05/08/2022 |
16.27
|
374 | 16.57 | 16.57 | 16.27 | 0 | 0 | 0 | |
04/08/2022 |
16.57
|
1,500 | 16.68 | 16.68 | 16.57 | 0 | 0 | 0 | |
03/08/2022 |
16.68
|
300 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
02/08/2022 |
16.68
|
3,600 | 16.86 | 16.86 | 16.57 | 0 | 0 | 0 | |
01/08/2022 |
16.86
|
900 | 16.63 | 17.16 | 15.68 | 0 | 0 | 0 | |
29/07/2022 |
16.63
|
400 | 16.80 | 16.80 | 16.57 | 0 | 0 | 0 | |
28/07/2022 |
16.80
|
6,000 | 16.74 | 16.92 | 16.80 | 0 | 0 | 0 | |
27/07/2022 |
16.74
|
1,700 | 16.74 | 16.80 | 16.74 | 0 | 0 | 0 | |
26/07/2022 |
16.74
|
5,000 | 16.86 | 16.98 | 15.44 | 0 | 0 | 0 | |
25/07/2022 |
16.86
|
500 | 17.16 | 17.16 | 16.86 | 0 | 0 | 0 | |
22/07/2022 |
17.16
|
1,200 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
21/07/2022 |
17.16
|
1,200 | 17.16 | 17.16 | 17.10 | 0 | 0 | 0 | |
20/07/2022 |
17.16
|
1,134 | 17.16 | 17.22 | 17.16 | 0 | 0 | 0 | |
19/07/2022 |
17.16
|
200 | 17.34 | 17.34 | 17.16 | 0 | 0 | 0 | |
18/07/2022 |
17.34
|
26 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
15/07/2022 |
17.34
|
100 | 16.98 | 17.34 | 17.34 | 0 | 0 | 0 | |
14/07/2022 |
16.98
|
200 | 16.86 | 16.98 | 16.51 | 0 | 0 | 0 | |
13/07/2022 |
16.86
|
600 | 16.39 | 16.86 | 16.33 | 0 | 0 | 0 | |
12/07/2022 |
16.39
|
6,200 | 16.27 | 16.86 | 15.97 | 0 | 0 | 0 | |
11/07/2022 |
16.27
|
0 | 16.33 | 16.27 | 16.27 | 0 | 0 | 0 | |
08/07/2022 |
16.33
|
4,200 | 16.57 | 16.57 | 15.97 | 0 | 0 | 0 | |
07/07/2022 |
16.57
|
1,040 | 16.57 | 16.63 | 15.50 | 0 | 0 | 0 | |
06/07/2022 |
16.57
|
38 | 17.28 | 17.28 | 16.57 | 0 | 0 | 0 | |
05/07/2022 |
17.28
|
600 | 16.27 | 17.28 | 16.45 | 0 | 0 | 0 | |
04/07/2022 |
16.27
|
900 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
01/07/2022 |
16.27
|
8,100 | 15.97 | 16.27 | 15.68 | 0 | 0 | 0 | |
30/06/2022 |
15.97
|
2,270 | 16.51 | 16.51 | 15.97 | 0 | 0 | 0 | |
29/06/2022 |
16.51
|
4,100 | 16.03 | 16.51 | 16.39 | 0 | 0 | 0 | |
28/06/2022 |
16.03
|
2,700 | 16.68 | 17.10 | 16.03 | 0 | 0 | 0 | |
27/06/2022 |
16.68
|
1,870 | 17.99 | 17.99 | 16.63 | 0 | 0 | 0 | |
24/06/2022 |
17.99
|
123 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
23/06/2022 |
17.99
|
100 | 18.28 | 18.28 | 17.99 | 0 | 0 | 0 | |
22/06/2022 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
21/06/2022 |
18.28
|
100 | 16.86 | 18.28 | 18.28 | 0 | 0 | 0 | |
20/06/2022 |
16.86
|
200 | 19.41 | 19.41 | 16.86 | 0 | 0 | 0 | |
17/06/2022 |
19.41
|
0 | 19.52 | 19.41 | 19.41 | 0 | 0 | 0 | |
16/06/2022: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 20/9 (Volume + 45%, Ratio=0.45) | |||||||||
16/06/2022 |
19.52
|
1,200 | 18.93 | 19.52 | 18.93 | 0 | 0 | 0 | |
15/06/2022 |
18.93
|
1,620 | 18.93 | 18.93 | 17.91 | 0 | 0 | 0 | |
14/06/2022 |
18.93
|
3,947 | 19.01 | 19.01 | 18.89 | 0 | 0 | 0 | |
13/06/2022 |
19.01
|
8,150 | 19.09 | 19.09 | 18.97 | 0 | 0 | 0 | |
10/06/2022 |
19.09
|
900 | 19.37 | 19.37 | 19.01 | 0 | 0 | 0 | |
09/06/2022 |
19.37
|
100 | 19.57 | 19.57 | 19.37 | 0 | 0 | 0 | |
08/06/2022 |
19.57
|
4,280 | 19.37 | 19.57 | 19.37 | 0 | 0 | 0 | |
07/06/2022 |
19.37
|
7,223 | 19.41 | 19.41 | 19.29 | 0 | 0 | 0 | |
06/06/2022 |
19.41
|
8,900 | 20.00 | 20.00 | 19.29 | 0 | 0 | 0 | |
03/06/2022 |
20.00
|
2,600 | 19.76 | 20.16 | 19.96 | 0 | 0 | 0 | |
02/06/2022 |
19.76
|
9,900 | 18.97 | 20.00 | 18.97 | 0 | 0 | 0 | |
01/06/2022 |
18.97
|
4,500 | 18.58 | 18.97 | 18.58 | 0 | 0 | 0 | |
31/05/2022 |
18.58
|
1,200 | 18.26 | 18.89 | 18.58 | 0 | 0 | 0 | |
30/05/2022 |
18.26
|
2,700 | 18.26 | 18.26 | 18.14 | 0 | 0 | 0 | |
27/05/2022 |
18.26
|
6,300 | 18.18 | 18.26 | 18.02 | 0 | 0 | 0 | |
26/05/2022 |
18.18
|
5,900 | 18.14 | 18.38 | 18.06 | 0 | 0 | 0 | |
25/05/2022 |
18.14
|
16,300 | 17.87 | 18.34 | 17.79 | 0 | 0 | 0 | |
24/05/2022 |
17.87
|
6,200 | 18.06 | 18.18 | 17.83 | 0 | 0 | 0 | |
23/05/2022 |
18.06
|
4,100 | 18.97 | 18.97 | 17.91 | 0 | 0 | 0 | |
20/05/2022 |
18.97
|
200 | 17.83 | 18.97 | 18.97 | 0 | 0 | 0 | |
19/05/2022 |
17.83
|
3,900 | 18.26 | 18.26 | 17.79 | 0 | 0 | 0 | |
18/05/2022 |
18.26
|
900 | 18.18 | 18.38 | 18.18 | 0 | 0 | 0 | |
17/05/2022 |
18.18
|
2,300 | 17.71 | 18.18 | 17.79 | 0 | 0 | 0 | |
16/05/2022 |
17.71
|
7,765 | 17.00 | 18.18 | 17.71 | 0 | 0 | 0 | |
13/05/2022 |
17.00
|
8,249 | 18.81 | 18.81 | 17.00 | 0 | 0 | 0 | |
12/05/2022 |
18.81
|
100 | 18.93 | 18.93 | 18.81 | 0 | 0 | 0 | |
11/05/2022 |
18.93
|
7,864 | 17.83 | 19.37 | 18.54 | 0 | 0 | 0 | |
10/05/2022 |
17.83
|
8,123 | 17.79 | 17.87 | 17.79 | 0 | 0 | 0 | |
09/05/2022 |
17.79
|
19,387 | 19.53 | 19.53 | 17.39 | 0 | 0 | 0 | |
06/05/2022 |
19.53
|
6,887 | 19.76 | 19.76 | 19.37 | 0 | 0 | 0 | |
05/05/2022 |
19.76
|
9,800 | 20.04 | 20.28 | 19.76 | 0 | 0 | 0 | |
04/05/2022 |
20.04
|
10,414 | 20.24 | 20.51 | 19.80 | 0 | 0 | 0 | |
29/04/2022 |
20.24
|
17,022 | 19.84 | 20.55 | 19.88 | 0 | 0 | 0 | |
28/04/2022 |
19.84
|
17,725 | 19.37 | 20.08 | 19.53 | 0 | 0 | 0 | |
27/04/2022 |
19.37
|
8,400 | 19.68 | 20.55 | 19.17 | 0 | 0 | 0 | |
26/04/2022 |
19.68
|
11,440 | 18.97 | 19.68 | 18.58 | 0 | 0 | 0 | |
25/04/2022 |
18.97
|
28,404 | 20.51 | 20.95 | 18.97 | 0 | 0 | 0 | |
22/04/2022 |
20.51
|
15,200 | 20.95 | 21.34 | 20.16 | 0 | 0 | 0 |