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) |
-0.85 | -6.91% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-24) |
-0.20 | -1.72% | 848,500 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-26) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-10-03) |
-3.43 | -23.05% | 1,138,800 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-06) |
0.03 | 0.30% | 2,654,700 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-17) |
0.60 | 5.52% | 3,810,710 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2022 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0.0 | |
08/09/2022 |
15.12
|
4,400 | 15.31 | 16.36 | 15.12 | 0 | 0 | 0.0 | |
07/09/2022 |
15.31
|
100 | 15.26 | 15.31 | 15.31 | 0 | 0 | 0.0 | |
06/09/2022 |
15.26
|
500 | 14.83 | 15.83 | 15.26 | 0 | 0 | 0.0 | |
05/09/2022 |
14.83
|
100 | 15.55 | 15.55 | 14.83 | 0 | 0 | 0.0 | |
31/08/2022 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0.0 | |
30/08/2022 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0.0 | |
29/08/2022 |
15.55
|
1,100 | 15.55 | 15.64 | 15.55 | 0 | 0 | 0.0 | |
26/08/2022 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0.0 | |
25/08/2022 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0.0 | |
24/08/2022 |
15.55
|
7,100 | 15.93 | 16.45 | 15.55 | 0 | 0 | 0.0 | |
23/08/2022 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0.0 | |
22/08/2022 |
15.93
|
200 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0.0 | |
19/08/2022 |
15.93
|
100 | 16.07 | 16.07 | 15.93 | 0 | 0 | 0.0 | |
18/08/2022 |
16.07
|
1,100 | 15.93 | 16.93 | 16.02 | 0 | 0 | 0.0 | |
17/08/2022 |
15.93
|
1,200 | 16.07 | 17.17 | 15.88 | 0 | 0 | 0.0 | |
16/08/2022 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0.0 | |
15/08/2022 |
16.07
|
5,600 | 15.93 | 16.98 | 15.40 | 0 | 0 | 0.0 | |
12/08/2022 |
15.93
|
800 | 16.74 | 17.12 | 15.93 | 0 | 0 | 0.0 | |
11/08/2022 |
16.74
|
600 | 17.93 | 17.93 | 16.74 | 0 | 0 | 0.0 | |
10/08/2022 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0.0 | |
09/08/2022 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0.0 | |
08/08/2022 |
17.93
|
500 | 17.22 | 17.93 | 17.88 | 0 | 0 | 0.0 | |
05/08/2022 |
17.22
|
200 | 17.65 | 17.65 | 17.22 | 0 | 0 | 0.0 | |
04/08/2022 |
17.65
|
2,200 | 18.93 | 18.93 | 17.65 | 0 | 0 | 0.0 | |
03/08/2022 |
18.93
|
700 | 17.79 | 18.93 | 16.55 | 0 | 0 | 0.0 | |
02/08/2022 |
17.79
|
100 | 16.69 | 17.79 | 17.79 | 0 | 0 | 0.0 | |
01/08/2022 |
16.69
|
100 | 15.64 | 16.69 | 16.69 | 0 | 0 | 0.0 | |
29/07/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0.0 | |
28/07/2022 |
15.64
|
900 | 16.02 | 17.07 | 15.64 | 0 | 0 | 0.0 | |
27/07/2022 |
16.02
|
100 | 16.22 | 16.22 | 16.02 | 0 | 0 | 0.0 | |
26/07/2022 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0.0 | |
25/07/2022 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0.0 | |
22/07/2022 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0.0 | |
21/07/2022 |
16.22
|
2,500 | 16.45 | 17.17 | 16.22 | 0 | 0 | 0.0 | |
20/07/2022 |
16.45
|
1,900 | 17.65 | 17.65 | 16.45 | 0 | 0 | 0.0 | |
19/07/2022 |
17.65
|
200 | 17.36 | 17.65 | 17.65 | 0 | 0 | 0.0 | |
18/07/2022 |
17.36
|
500 | 17.98 | 17.98 | 17.22 | 0 | 0 | 0.0 | |
15/07/2022 |
17.98
|
100 | 18.22 | 18.22 | 17.98 | 0 | 0 | 0.0 | |
14/07/2022 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0.0 | |
13/07/2022 |
18.22
|
2,700 | 17.17 | 18.22 | 16.98 | 0 | 0 | 0.0 | |
12/07/2022 |
17.17
|
1,500 | 17.07 | 17.17 | 16.84 | 0 | 0 | 0.0 | |
11/07/2022 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0.0 | |
08/07/2022 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0.0 | |
07/07/2022 |
17.07
|
1,300 | 16.45 | 17.07 | 15.36 | 0 | 0 | 0.0 | |
06/07/2022 |
16.45
|
4,800 | 15.45 | 16.45 | 14.83 | 0 | 0 | 0.0 | |
05/07/2022 |
15.45
|
500 | 16.22 | 16.88 | 15.45 | 0 | 0 | 0.0 | |
04/07/2022 |
16.22
|
1,700 | 16.22 | 16.93 | 15.31 | 0 | 0 | 0.0 | |
01/07/2022 |
16.22
|
10,300 | 15.79 | 16.84 | 14.69 | 0 | 0 | 0.0 | |
30/06/2022 |
15.79
|
100 | 16.50 | 16.50 | 15.79 | 0 | 0 | 0.0 | |
29/06/2022 |
16.50
|
1,500 | 15.98 | 16.69 | 16.41 | 0 | 0 | 0 | |
28/06/2022 |
15.98
|
4,300 | 16.22 | 16.55 | 15.98 | 0 | 0 | 0.0 | |
27/06/2022 |
16.22
|
1,700 | 16.60 | 16.74 | 16.22 | 0 | 0 | 0.0 | |
24/06/2022 |
16.60
|
600 | 17.60 | 17.60 | 16.60 | 0 | 0 | 0.0 | |
23/06/2022 |
17.60
|
4,100 | 16.88 | 17.60 | 15.74 | 0 | 0 | 0.0 | |
22/06/2022 |
16.88
|
8,400 | 17.22 | 17.22 | 16.02 | 0 | 0 | 0.0 | |
21/06/2022 |
17.22
|
4,500 | 17.26 | 17.41 | 16.12 | 0 | 0 | 0.0 | |
20/06/2022 |
17.26
|
9,600 | 17.26 | 17.31 | 16.26 | 0 | 0 | 0 | |
17/06/2022 |
17.26
|
12,300 | 16.64 | 17.31 | 15.55 | 1,200 | 0 | 0.0 | |
16/06/2022 |
16.64
|
4,500 | 17.88 | 17.88 | 16.64 | 0 | 0 | 0 | |
15/06/2022 |
17.88
|
7,100 | 18.03 | 18.03 | 16.79 | 0 | 0 | 0 | |
14/06/2022 |
18.03
|
12,700 | 16.88 | 18.03 | 16.12 | 0 | 0 | 0 | |
13/06/2022 |
16.88
|
4,600 | 18.03 | 19.08 | 16.79 | 0 | 0 | 0 | |
10/06/2022 |
18.03
|
14,000 | 17.50 | 18.03 | 16.60 | 0 | 0 | 0 | |
09/06/2022 |
17.50
|
3,300 | 17.36 | 17.65 | 16.31 | 0 | 0 | 0 | |
08/06/2022 |
17.36
|
2,600 | 17.36 | 17.36 | 16.55 | 0 | 0 | 0 | |
07/06/2022 |
17.36
|
3,000 | 17.36 | 17.65 | 16.22 | 0 | 0 | 0 | |
06/06/2022 |
17.36
|
2,300 | 17.31 | 17.46 | 16.22 | 0 | 0 | 0 | |
03/06/2022 |
17.31
|
2,300 | 16.55 | 17.36 | 16.55 | 0 | 0 | 0 | |
02/06/2022 |
16.55
|
3,400 | 16.74 | 17.17 | 16.50 | 0 | 0 | 0 | |
01/06/2022 |
16.74
|
1,400 | 17.26 | 17.26 | 16.50 | 0 | 0 | 0 | |
31/05/2022 |
17.26
|
2,200 | 17.88 | 17.88 | 16.84 | 0 | 0 | 0 | |
30/05/2022 |
17.88
|
1,100 | 17.50 | 18.03 | 16.69 | 0 | 0 | 0 | |
27/05/2022 |
17.50
|
1,800 | 16.69 | 17.50 | 16.50 | 0 | 0 | 0 | |
26/05/2022 |
16.69
|
2,300 | 17.07 | 17.69 | 16.55 | 0 | 0 | 0 | |
25/05/2022 |
17.07
|
4,100 | 17.46 | 17.65 | 16.60 | 0 | 0 | 0 | |
24/05/2022 |
17.46
|
1,600 | 16.64 | 17.50 | 15.98 | 0 | 0 | 0 | |
23/05/2022 |
16.64
|
1,700 | 17.46 | 17.84 | 16.45 | 0 | 0 | 0 | |
20/05/2022 |
17.46
|
6,900 | 17.36 | 17.46 | 16.26 | 0 | 0 | 0 | |
19/05/2022 |
17.36
|
2,400 | 17.12 | 17.36 | 15.98 | 0 | 0 | 0 | |
18/05/2022 |
17.12
|
11,600 | 16.07 | 17.17 | 15.64 | 0 | 0 | 0 | |
17/05/2022: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
17/05/2022 |
16.07
|
20,000 | 15.02 | 16.07 | 15.17 | 0 | 0 | 0 | |
16/05/2022 |
15.02
|
8,700 | 15.25 | 16.30 | 14.57 | 0 | 0 | 0 | |
13/05/2022 |
15.25
|
300 | 16.21 | 16.21 | 15.21 | 0 | 0 | 0 | |
12/05/2022 |
16.21
|
6,100 | 15.16 | 16.21 | 14.89 | 0 | 0 | 0 | |
11/05/2022 |
15.16
|
1,100 | 15.25 | 16.21 | 15.02 | 0 | 0 | 0 | |
10/05/2022 |
15.25
|
600 | 16.07 | 16.62 | 15.07 | 0 | 0 | 0 | |
09/05/2022 |
16.07
|
1,500 | 15.02 | 16.07 | 14.38 | 0 | 0 | 0 | |
06/05/2022 |
15.02
|
2,300 | 15.21 | 16.26 | 14.16 | 0 | 0 | 0 | |
05/05/2022 |
15.21
|
2,000 | 16.26 | 17.21 | 15.21 | 0 | 0 | 0 | |
04/05/2022 |
16.26
|
700 | 15.21 | 16.26 | 14.34 | 0 | 0 | 0 | |
29/04/2022 |
15.21
|
7,300 | 15.66 | 16.76 | 14.75 | 0 | 0 | 0 | |
28/04/2022 |
15.66
|
1,200 | 14.66 | 15.66 | 13.74 | 0 | 0 | 0 | |
27/04/2022 |
14.66
|
2,200 | 14.48 | 15.48 | 14.66 | 0 | 0 | 0 | |
26/04/2022 |
14.48
|
1,300 | 15.11 | 16.16 | 14.34 | 0 | 0 | 0 | |
25/04/2022 |
15.11
|
1,500 | 15.39 | 15.39 | 15.11 | 0 | 0 | 0 | |
22/04/2022 |
15.39
|
21,400 | 15.30 | 16.35 | 15.02 | 0 | 0 | 0 | |
21/04/2022 |
15.30
|
1,400 | 14.34 | 15.30 | 15.30 | 0 | 0 | 0 | |
20/04/2022 |
14.34
|
6,400 | 15.16 | 16.21 | 14.16 | 0 | 0 | 0 | |
19/04/2022 |
15.16
|
700 | 15.16 | 15.53 | 15.07 | 0 | 0 | 0 |