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) |
-1.04 | -5.37% | 69,500 | -300 | -0.0 |
18
19.54
18.40
|
2 tháng
(2024-07-22) |
-0.11 | -0.62% | 100,200 | -300 | -0.0 |
17.86
19.54
18.40
|
3 tháng
(2024-06-21) |
0.07 | 0.39% | 161,300 | -1,200 | -0.0 |
17.86
19.72
18.40
|
6 tháng
(2024-03-25) |
0.63 | 3.55% | 354,200 | -3,800 | -0.1 |
17.30
19.72
18.40
|
12 tháng
(2023-09-25) |
-1.32 | -6.71% | 675,800 | -61,900 | -1.2 |
17.30
19.72
18.40
|
24 tháng
(2022-09-30) |
-2.03 | -9.92% | 1,779,071 | -72,100 | -1.4 |
15.09
24.10
18.40
|
36 tháng
(2021-10-05) |
2.68 | 17.06% | 5,178,580 | -36,888 | -0.5 |
14.87
25.99
18.40
|
60 tháng
(2019-10-16) |
11.63 | 171.66% | 7,223,366 | -340,188 | -3.8 |
3.45
25.99
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
23.76
|
0 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
16/09/2022 |
23.76
|
9,700 | 23.35 | 23.76 | 21.43 | 0 | 0 | 0 | |
15/09/2022 |
23.35
|
400 | 22.09 | 23.35 | 23.35 | 0 | 0 | 0 | |
14/09/2022 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
13/09/2022 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
12/09/2022 |
22.09
|
900 | 21.76 | 22.09 | 21.76 | 0 | 0 | 0 | |
09/09/2022 |
21.76
|
200 | 21.68 | 21.76 | 21.76 | 0 | 0 | 0 | |
08/09/2022 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
07/09/2022 |
21.68
|
1,800 | 22.85 | 22.85 | 21.68 | 0 | 0 | 0 | |
06/09/2022 |
22.85
|
300 | 22.76 | 24.43 | 22.85 | 0 | 0 | 0 | |
05/09/2022 |
22.76
|
2,600 | 23.26 | 23.26 | 22.09 | 0 | 0 | 0 | |
31/08/2022 |
23.26
|
1,100 | 23.43 | 23.43 | 22.18 | 0 | 0 | 0 | |
30/08/2022 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
29/08/2022 |
23.43
|
500 | 23.35 | 23.76 | 21.76 | 0 | 0 | 0 | |
26/08/2022 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
25/08/2022 |
23.35
|
6,100 | 22.51 | 23.51 | 22.09 | 0 | 0 | 0 | |
24/08/2022 |
22.51
|
1,300 | 22.85 | 22.93 | 22.51 | 0 | 0 | 0 | |
23/08/2022 |
22.85
|
300 | 22.51 | 22.85 | 22.60 | 0 | 0 | 0 | |
22/08/2022 |
22.51
|
2,200 | 22.51 | 23.35 | 22.09 | 0 | 0 | 0 | |
19/08/2022 |
22.51
|
1,600 | 23.76 | 23.76 | 22.51 | 0 | 0 | 0 | |
18/08/2022 |
23.76
|
1,800 | 23.51 | 23.76 | 23.35 | 600 | 0 | 0.0 | |
17/08/2022 |
23.51
|
10,600 | 24.10 | 24.10 | 22.51 | 0 | 9,000 | -0.2 | |
16/08/2022 |
24.10
|
17,000 | 23.35 | 24.10 | 22.51 | 0 | 400 | -0.0 | |
15/08/2022 |
23.35
|
27,300 | 25.85 | 25.85 | 23.26 | 0 | 0 | 0 | |
12/08/2022: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
12/08/2022 |
25.85
|
36,130 | 23.85 | 25.85 | 22.51 | 0 | 0 | 0 | |
11/08/2022 |
23.85
|
9,500 | 24.23 | 24.23 | 23.85 | 0 | 0 | 0 | |
10/08/2022 |
24.23
|
38,700 | 24.23 | 24.92 | 24.00 | 0 | 0 | 0 | |
09/08/2022 |
24.23
|
31,300 | 23.69 | 25.76 | 23.69 | 0 | 2,000 | -0.1 | |
08/08/2022 |
23.69
|
34,500 | 22.08 | 23.69 | 23.00 | 0 | 0 | 0 | |
05/08/2022 |
22.08
|
10,400 | 22.08 | 23.00 | 21.70 | 0 | 0 | 0 | |
04/08/2022 |
22.08
|
18,100 | 22.62 | 23.54 | 22.08 | 0 | 0 | 0 | |
03/08/2022 |
22.62
|
12,200 | 22.24 | 22.62 | 21.32 | 0 | 0 | 0 | |
02/08/2022 |
22.24
|
18,400 | 22.08 | 22.24 | 21.16 | 0 | 0 | 0 | |
01/08/2022 |
22.08
|
17,100 | 20.78 | 22.08 | 21.24 | 0 | 0 | 0 | |
29/07/2022 |
20.78
|
6,700 | 20.70 | 20.78 | 20.70 | 0 | 0 | 0 | |
28/07/2022 |
20.70
|
15,900 | 19.78 | 20.78 | 19.86 | 0 | 0 | 0 | |
27/07/2022 |
19.78
|
13,600 | 19.40 | 19.78 | 19.55 | 0 | 0 | 0 | |
26/07/2022 |
19.40
|
5,900 | 19.17 | 19.71 | 19.40 | 0 | 0 | 0 | |
25/07/2022 |
19.17
|
14,000 | 19.25 | 19.55 | 19.17 | 0 | 0 | 0 | |
22/07/2022 |
19.25
|
1,000 | 19.40 | 19.40 | 19.02 | 0 | 0 | 0 | |
21/07/2022 |
19.40
|
14,400 | 19.17 | 19.40 | 18.86 | 500 | 0 | 0.0 | |
20/07/2022 |
19.17
|
1,900 | 19.02 | 19.17 | 18.86 | 0 | 0 | 0 | |
19/07/2022 |
19.02
|
3,900 | 19.17 | 19.25 | 18.86 | 0 | 0 | 0 | |
18/07/2022 |
19.17
|
15,100 | 18.10 | 19.17 | 18.40 | 0 | 0 | 0 | |
15/07/2022 |
18.10
|
700 | 18.02 | 18.10 | 18.10 | 0 | 0 | 0 | |
14/07/2022 |
18.02
|
26,400 | 18.02 | 18.02 | 17.79 | 0 | 0 | 0 | |
13/07/2022 |
18.02
|
6,800 | 17.94 | 18.02 | 18.02 | 0 | 0 | 0 | |
12/07/2022 |
17.94
|
6,100 | 19.09 | 19.09 | 17.94 | 0 | 0 | 0 | |
11/07/2022 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
08/07/2022 |
19.09
|
1,100 | 19.17 | 19.17 | 19.09 | 0 | 0 | 0 | |
07/07/2022 |
19.17
|
28,700 | 18.25 | 19.17 | 18.25 | 900 | 0 | 0.0 | |
06/07/2022 |
18.25
|
200 | 19.02 | 19.02 | 17.64 | 100 | 0 | 0.0 | |
05/07/2022 |
19.02
|
2,000 | 19.02 | 19.02 | 17.33 | 0 | 0 | 0 | |
04/07/2022 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
01/07/2022 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
30/06/2022 |
19.02
|
200 | 19.17 | 19.17 | 18.02 | 0 | 0 | 0 | |
29/06/2022 |
19.17
|
400 | 19.25 | 19.25 | 17.48 | 0 | 0 | 0 | |
28/06/2022 |
19.25
|
1,900 | 19.02 | 19.25 | 17.71 | 0 | 0 | 0 | |
27/06/2022 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
24/06/2022 |
19.02
|
4,300 | 18.56 | 19.02 | 18.86 | 0 | 0 | 0 | |
23/06/2022 |
18.56
|
1,100 | 18.40 | 18.56 | 18.48 | 0 | 100 | -0.0 | |
22/06/2022 |
18.40
|
7,000 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
21/06/2022 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
20/06/2022 |
18.40
|
5,800 | 18.48 | 18.48 | 18.40 | 0 | 0 | 0 | |
17/06/2022 |
18.48
|
12,000 | 19.17 | 19.17 | 18.10 | 0 | 0 | 0 | |
16/06/2022 |
19.17
|
700 | 19.40 | 19.40 | 19.17 | 0 | 0 | 0 | |
15/06/2022 |
19.40
|
3,300 | 19.02 | 19.40 | 17.94 | 0 | 0 | 0 | |
14/06/2022 |
19.02
|
7,400 | 18.25 | 19.17 | 17.25 | 0 | 200 | -0.0 | |
13/06/2022 |
18.25
|
14,800 | 18.56 | 18.56 | 17.94 | 0 | 0 | 0 | |
10/06/2022 |
18.56
|
2,500 | 19.71 | 19.71 | 18.56 | 0 | 0 | 0 | |
09/06/2022 |
19.71
|
11,000 | 19.17 | 19.86 | 18.10 | 0 | 0 | 0 | |
08/06/2022 |
19.17
|
11,508 | 17.94 | 19.17 | 18.40 | 4,100 | 0 | 0.1 | |
07/06/2022 |
17.94
|
45,100 | 18.56 | 18.63 | 17.94 | 0 | 6,200 | -0.1 | |
06/06/2022 |
18.56
|
16,200 | 18.02 | 19.09 | 18.02 | 0 | 0 | 0 | |
03/06/2022 |
18.02
|
5,900 | 17.41 | 18.02 | 17.41 | 4,900 | 0 | 0.1 | |
02/06/2022 |
17.41
|
6,400 | 17.56 | 18.02 | 17.33 | 0 | 0 | 0 | |
01/06/2022 |
17.56
|
15,600 | 17.02 | 17.56 | 17.02 | 0 | 0 | 0 | |
31/05/2022 |
17.02
|
12,200 | 16.72 | 17.56 | 16.72 | 0 | 0 | 0 | |
30/05/2022 |
16.72
|
7,000 | 16.49 | 16.72 | 16.49 | 0 | 0 | 0 | |
27/05/2022 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
26/05/2022 |
16.49
|
3,900 | 16.95 | 17.48 | 15.87 | 0 | 0 | 0 | |
25/05/2022 |
16.95
|
5,300 | 16.41 | 16.95 | 16.03 | 0 | 0 | 0 | |
24/05/2022 |
16.41
|
1,400 | 16.41 | 16.41 | 16.26 | 0 | 0 | 0 | |
23/05/2022 |
16.41
|
300 | 16.79 | 16.79 | 16.26 | 0 | 0 | 0 | |
20/05/2022 |
16.79
|
1,700 | 17.33 | 17.33 | 16.79 | 0 | 0 | 0 | |
19/05/2022 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
18/05/2022 |
17.33
|
13,900 | 17.48 | 17.48 | 16.87 | 0 | 0 | 0 | |
17/05/2022 |
17.48
|
1,300 | 16.10 | 17.48 | 17.33 | 0 | 0 | 0 | |
16/05/2022 |
16.10
|
5,300 | 17.48 | 17.48 | 16.10 | 200 | 0 | 0.0 | |
13/05/2022 |
17.48
|
9,600 | 17.71 | 19.09 | 15.95 | 0 | 0 | 0 | |
12/05/2022 |
17.71
|
1,200 | 19.40 | 19.40 | 17.71 | 0 | 0 | 0 | |
11/05/2022 |
19.40
|
2,700 | 19.55 | 19.55 | 19.32 | 0 | 0 | 0 | |
10/05/2022 |
19.55
|
200 | 18.48 | 19.55 | 19.17 | 0 | 0 | 0 | |
09/05/2022 |
18.48
|
1,900 | 19.94 | 19.94 | 18.48 | 0 | 0 | 0 | |
06/05/2022 |
19.94
|
400 | 19.63 | 19.94 | 19.63 | 0 | 0 | 0 | |
05/05/2022 |
19.63
|
22,200 | 19.55 | 20.63 | 19.55 | 10,000 | 0 | 0.3 | |
04/05/2022 |
19.55
|
4,500 | 19.63 | 19.63 | 19.02 | 0 | 0 | 0 | |
29/04/2022 |
19.63
|
1,300 | 19.48 | 19.63 | 19.40 | 0 | 0 | 0 | |
28/04/2022 |
19.48
|
2,000 | 19.55 | 19.63 | 19.48 | 0 | 0 | 0 | |
27/04/2022 |
19.55
|
2,700 | 19.63 | 19.63 | 18.71 | 1,000 | 0 | 0.0 |