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 | -1.59% | 50,000 | 0 | 0 |
6
6.40
6.20
|
2 tháng
(2024-07-22) |
-0.20 | -3.13% | 118,700 | 0 | 0 |
6
6.40
6.20
|
3 tháng
(2024-06-21) |
-0.20 | -3.13% | 340,600 | 0 | 0 |
6
7.10
6.20
|
6 tháng
(2024-03-25) |
-0.30 | -4.62% | 837,200 | 0 | 0 |
6
7.10
6.20
|
12 tháng
(2023-09-25) |
-0.80 | -11.43% | 1,827,100 | -3,000 | -0.0 |
5.70
7.10
6.20
|
24 tháng
(2022-09-30) |
-8.40 | -57.53% | 6,787,949 | 780 | 0.0 |
5.70
14.60
6.20
|
36 tháng
(2021-10-05) |
-15.86 | -71.89% | 20,918,440 | 3,680 | 0.1 |
5.70
36.39
6.20
|
60 tháng
(2019-10-16) |
0.09 | 1.50% | 23,695,140 | -2,320 | 0.1 |
2.97
36.39
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2022 |
16.40
|
4,600 | 16.60 | 16.70 | 16.30 | 200 | 0 | 0.0 | |
12/09/2022 |
16.60
|
21,000 | 16.40 | 18 | 16.30 | 0 | 0 | 0 | |
09/09/2022 |
16.40
|
8,500 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 | |
08/09/2022 |
16.40
|
17,200 | 16.50 | 17.10 | 16.30 | 0 | 0 | 0 | |
07/09/2022 |
16.50
|
34,700 | 17.30 | 17.30 | 16.50 | 0 | 0 | 0 | |
06/09/2022 |
17.30
|
3,500 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 | |
05/09/2022 |
17.30
|
17,300 | 17.40 | 17.50 | 17.20 | 0 | 0 | 0 | |
31/08/2022 |
17.40
|
18,110 | 17.40 | 17.40 | 17 | 0 | 0 | 0 | |
30/08/2022 |
17.40
|
14,600 | 17.30 | 17.80 | 17.40 | 0 | 0 | 0 | |
29/08/2022 |
17.30
|
11,800 | 17.80 | 17.80 | 17.20 | 0 | 0 | 0 | |
26/08/2022 |
17.80
|
8,400 | 17.80 | 18.10 | 17.80 | 0 | 0 | 0 | |
25/08/2022 |
17.80
|
28,600 | 18 | 18 | 17.60 | 0 | 0 | 0 | |
24/08/2022: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
24/08/2022 |
18
|
25,100 | 17.39 | 18.50 | 17.90 | 0 | 0 | 0 | |
23/08/2022 |
17.39
|
40,700 | 17.48 | 17.82 | 17.05 | 0 | 0 | 0 | |
22/08/2022 |
17.48
|
24,600 | 17.82 | 17.99 | 17.48 | 0 | 0 | 0 | |
19/08/2022 |
17.82
|
65,400 | 18.15 | 18.24 | 17.73 | 0 | 0 | 0 | |
18/08/2022 |
18.15
|
31,300 | 17.65 | 18.49 | 17.82 | 0 | 0 | 0 | |
17/08/2022 |
17.65
|
19,900 | 17.90 | 17.90 | 17.65 | 0 | 0 | 0 | |
16/08/2022 |
17.90
|
64,800 | 17.65 | 18.07 | 17.65 | 0 | 0 | 0 | |
15/08/2022 |
17.65
|
21,400 | 17.82 | 17.82 | 17.65 | 0 | 4,000 | -0.1 | |
12/08/2022 |
17.82
|
32,500 | 17.99 | 18.07 | 16.97 | 0 | 0 | 0 | |
11/08/2022 |
17.99
|
49,200 | 17.99 | 18.15 | 17.82 | 0 | 0 | 0 | |
10/08/2022 |
17.99
|
26,700 | 18.41 | 18.58 | 17.90 | 0 | 0 | 0 | |
09/08/2022 |
18.41
|
42,200 | 18.15 | 18.49 | 18.07 | 0 | 0 | 0 | |
08/08/2022 |
18.15
|
43,900 | 18.24 | 18.32 | 17.73 | 800 | 0 | 0.0 | |
05/08/2022 |
18.24
|
33,100 | 17.90 | 18.49 | 17.82 | 0 | 0 | 0 | |
04/08/2022 |
17.90
|
56,500 | 16.71 | 18.07 | 16.88 | 0 | 0 | 0 | |
03/08/2022 |
16.71
|
43,900 | 16.46 | 16.71 | 16.29 | 2,000 | 0 | 0.0 | |
02/08/2022 |
16.46
|
39,600 | 16.12 | 16.54 | 16.12 | 0 | 0 | 0 | |
01/08/2022 |
16.12
|
24,000 | 16.03 | 16.37 | 15.95 | 0 | 0 | 0 | |
29/07/2022 |
16.03
|
21,000 | 15.86 | 16.71 | 15.86 | 2,000 | 0 | 0.0 | |
28/07/2022 |
15.86
|
25,400 | 16.03 | 16.12 | 15.86 | 0 | 0 | 0 | |
27/07/2022 |
16.03
|
5,400 | 16.03 | 16.12 | 15.69 | 0 | 0 | 0 | |
26/07/2022 |
16.03
|
25,400 | 16.54 | 16.54 | 15.95 | 0 | 0 | 0 | |
25/07/2022 |
16.54
|
14,500 | 16.63 | 16.63 | 16.29 | 0 | 0 | 0 | |
22/07/2022 |
16.63
|
22,100 | 16.12 | 16.97 | 16.20 | 0 | 0 | 0 | |
21/07/2022 |
16.12
|
7,500 | 16.46 | 16.46 | 16.12 | 0 | 0 | 0 | |
20/07/2022 |
16.46
|
4,200 | 16.12 | 17.05 | 16.20 | 0 | 0 | 0 | |
19/07/2022 |
16.12
|
41,200 | 16.12 | 16.20 | 15.95 | 0 | 0 | 0 | |
18/07/2022 |
16.12
|
9,800 | 16.29 | 16.71 | 16.12 | 0 | 0 | 0 | |
15/07/2022 |
16.29
|
19,900 | 16.03 | 16.71 | 15.86 | 0 | 0 | 0 | |
14/07/2022 |
16.03
|
8,400 | 15.78 | 16.03 | 15.78 | 0 | 0 | 0 | |
13/07/2022 |
15.78
|
16,900 | 15.95 | 15.95 | 15.61 | 0 | 0 | 0 | |
12/07/2022 |
15.95
|
13,410 | 15.27 | 16.03 | 15.52 | 0 | 0 | 0 | |
11/07/2022 |
15.27
|
31,210 | 15.78 | 15.78 | 15.27 | 0 | 0 | 0 | |
08/07/2022 |
15.78
|
15,400 | 15.95 | 16.29 | 15.52 | 0 | 0 | 0 | |
07/07/2022 |
15.95
|
18,300 | 15.95 | 16.12 | 15.61 | 0 | 0 | 0 | |
06/07/2022 |
15.95
|
29,910 | 16.97 | 17.22 | 15.95 | 0 | 0 | 0 | |
05/07/2022 |
16.97
|
22,200 | 17.14 | 17.31 | 16.71 | 0 | 0 | 0 | |
04/07/2022 |
17.14
|
7,100 | 17.39 | 17.82 | 17.05 | 0 | 0 | 0 | |
01/07/2022 |
17.39
|
23,200 | 17.65 | 17.65 | 16.20 | 0 | 0 | 0 | |
30/06/2022 |
17.65
|
9,700 | 17.82 | 18.15 | 17.65 | 0 | 0 | 0 | |
29/06/2022 |
17.82
|
11,810 | 17.82 | 18.58 | 17.56 | 0 | 0 | 0 | |
28/06/2022 |
17.82
|
19,521 | 17.65 | 18.32 | 17.14 | 0 | 0 | 0 | |
27/06/2022 |
17.65
|
15,200 | 17.82 | 18.32 | 17.56 | 0 | 0 | 0 | |
24/06/2022 |
17.82
|
30,100 | 18.24 | 18.32 | 17.82 | 0 | 0 | 0 | |
23/06/2022 |
18.24
|
29,209 | 17.39 | 18.24 | 17.82 | 0 | 0 | 0 | |
22/06/2022 |
17.39
|
41,000 | 18.24 | 18.24 | 16.97 | 0 | 0 | 0 | |
21/06/2022 |
18.24
|
48,100 | 19.34 | 19.34 | 17.48 | 0 | 0 | 0 | |
20/06/2022 |
19.34
|
26,600 | 19.77 | 21.12 | 18.75 | 0 | 0 | 0 | |
17/06/2022 |
19.77
|
26,800 | 20.62 | 20.62 | 19.17 | 0 | 0 | 0 | |
16/06/2022 |
20.62
|
33,800 | 20.62 | 21.04 | 20.45 | 0 | 0 | 0 | |
15/06/2022 |
20.62
|
21,900 | 21.04 | 21.29 | 20.19 | 0 | 0 | 0 | |
14/06/2022 |
21.04
|
30,910 | 20.78 | 21.12 | 20.62 | 0 | 0 | 0 | |
13/06/2022 |
20.78
|
79,500 | 22.14 | 22.14 | 20.36 | 0 | 0 | 0 | |
10/06/2022 |
22.14
|
70,600 | 22.48 | 22.65 | 21.46 | 0 | 0 | 0 | |
09/06/2022 |
22.48
|
40,400 | 23.08 | 23.41 | 22.06 | 0 | 0 | 0 | |
08/06/2022 |
23.08
|
70,313 | 22.82 | 23.67 | 22.91 | 0 | 0 | 0 | |
07/06/2022 |
22.82
|
68,300 | 21.80 | 22.82 | 20.95 | 0 | 0 | 0 | |
06/06/2022 |
21.80
|
30,500 | 21.97 | 22.14 | 21.72 | 0 | 0 | 0 | |
03/06/2022 |
21.97
|
56,613 | 21.55 | 22.48 | 21.46 | 0 | 0 | 0 | |
02/06/2022 |
21.55
|
162,600 | 22.40 | 22.91 | 18.92 | 0 | 0 | 0 | |
01/06/2022 |
22.40
|
63,800 | 22.57 | 22.57 | 21.72 | 0 | 0 | 0 | |
31/05/2022 |
22.57
|
16,000 | 22.74 | 23.50 | 22.23 | 0 | 0 | 0 | |
30/05/2022 |
22.74
|
26,300 | 22.06 | 22.74 | 22.06 | 0 | 0 | 0 | |
27/05/2022 |
22.06
|
36,000 | 22.06 | 22.23 | 21.72 | 0 | 0 | 0 | |
26/05/2022 |
22.06
|
19,200 | 21.80 | 22.48 | 21.72 | 0 | 0 | 0 | |
25/05/2022 |
21.80
|
21,602 | 21.21 | 22.23 | 21.21 | 0 | 0 | 0 | |
24/05/2022 |
21.21
|
28,900 | 21.21 | 21.46 | 21.21 | 0 | 0 | 0 | |
23/05/2022 |
21.21
|
10,500 | 21.38 | 21.55 | 21.21 | 0 | 0 | 0 | |
20/05/2022 |
21.38
|
28,500 | 21.21 | 21.63 | 21.21 | 0 | 0 | 0 | |
19/05/2022 |
21.21
|
48,700 | 21.21 | 21.89 | 20.70 | 0 | 0 | 0 | |
18/05/2022 |
21.21
|
31,803 | 21.97 | 22.06 | 21.21 | 0 | 0 | 0 | |
17/05/2022 |
21.97
|
34,500 | 20.78 | 22.31 | 20.36 | 0 | 0 | 0 | |
16/05/2022 |
20.78
|
49,600 | 20.36 | 21.80 | 19.94 | 0 | 0 | 0 | |
13/05/2022 |
20.36
|
169,512 | 22.06 | 22.06 | 19.51 | 0 | 0 | 0 | |
12/05/2022 |
22.06
|
54,500 | 22.91 | 23.24 | 21.46 | 0 | 0 | 0 | |
11/05/2022 |
22.91
|
118,300 | 24.26 | 24.26 | 19.94 | 0 | 0 | 0 | |
10/05/2022 |
24.26
|
114,100 | 23.41 | 24.26 | 21.63 | 0 | 0 | 0 | |
09/05/2022 |
23.41
|
94,700 | 26.30 | 26.30 | 23.24 | 0 | 0 | 0 | |
06/05/2022 |
26.30
|
57,400 | 28.25 | 28.25 | 26.30 | 0 | 0 | 0 | |
05/05/2022 |
28.25
|
46,914 | 28.50 | 29.01 | 27.23 | 0 | 0 | 0 | |
04/05/2022 |
28.50
|
68,800 | 28.42 | 29.27 | 28.00 | 0 | 0 | 0 | |
29/04/2022 |
28.42
|
43,701 | 26.64 | 28.76 | 26.64 | 0 | 0 | 0 | |
28/04/2022 |
26.64
|
53,210 | 26.38 | 27.06 | 26.13 | 0 | 0 | 0 | |
27/04/2022 |
26.38
|
39,502 | 27.15 | 27.15 | 25.11 | 0 | 0 | 0 | |
26/04/2022 |
27.15
|
63,300 | 27.06 | 27.57 | 23.41 | 0 | 0 | 0 | |
25/04/2022 |
27.06
|
105,642 | 29.27 | 29.61 | 25.45 | 0 | 0 | 0 | |
22/04/2022 |
29.27
|
220,000 | 28.67 | 31.05 | 28.59 | 0 | 0 | 0 | |
21/04/2022 |
28.67
|
195,400 | 26.30 | 29.52 | 26.47 | 0 | 0 | 0 |