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 | 0.58% | 4,700 | -1,000 | -0.0 |
17
17.90
17.20
|
2 tháng
(2024-07-22) |
-0.83 | -4.59% | 26,400 | -700 | -0.0 |
16.70
18.52
17.20
|
3 tháng
(2024-06-21) |
-1.81 | -9.52% | 72,000 | -30,876 | -0.6 |
16.70
19.11
17.20
|
6 tháng
(2024-03-25) |
-2.01 | -10.45% | 224,400 | -93,851 | -1.8 |
16.70
21.07
17.20
|
12 tháng
(2023-09-25) |
-1.35 | -7.28% | 409,400 | -156,551 | -3.0 |
16.70
21.42
17.20
|
24 tháng
(2022-09-30) |
-0.23 | -1.33% | 901,900 | -278,289 | -5.9 |
14.96
27.03
17.20
|
36 tháng
(2021-10-05) |
-0.44 | -2.49% | 1,380,000 | -288,810 | -6.0 |
14.96
27.03
17.20
|
60 tháng
(2019-10-16) |
1.42 | 9% | 2,148,710 | -316,580 | -6.5 |
12.55
27.03
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/09/2022 |
17.62
|
300 | 17.39 | 17.62 | 17.34 | 0 | 0 | 0.0 | |
07/09/2022 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0.0 | |
06/09/2022 |
17.39
|
100 | 17.34 | 17.39 | 17.39 | 0 | 0 | 0.0 | |
05/09/2022 |
17.34
|
2,600 | 17.90 | 18.08 | 17.29 | 0 | 0 | 0.0 | |
31/08/2022 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0.0 | |
30/08/2022 |
17.90
|
1,000 | 17.94 | 17.94 | 17.67 | 600 | 0 | 0.0 | |
29/08/2022 |
17.94
|
100 | 17.53 | 17.94 | 17.94 | 0 | 0 | 0.0 | |
26/08/2022 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0.0 | |
25/08/2022 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0.0 | |
24/08/2022 |
17.53
|
400 | 17.15 | 17.53 | 17.15 | 200 | 0 | 0.0 | |
23/08/2022 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0.0 | |
22/08/2022 |
17.15
|
200 | 17.71 | 17.71 | 17.15 | 0 | 0 | 0.0 | |
19/08/2022 |
17.71
|
100 | 17.15 | 17.71 | 17.71 | 100 | 0 | 0.0 | |
18/08/2022 |
17.15
|
100 | 17.81 | 17.81 | 17.15 | 0 | 0 | 0.0 | |
17/08/2022 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0.0 | |
16/08/2022 |
17.81
|
1,400 | 17.29 | 17.81 | 17.25 | 1,100 | 0 | 0.0 | |
15/08/2022 |
17.29
|
300 | 17.48 | 17.85 | 17.29 | 100 | 0 | 0.0 | |
12/08/2022 |
17.48
|
200 | 17.43 | 17.48 | 17.48 | 0 | 0 | 0.0 | |
11/08/2022 |
17.43
|
400 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0.0 | |
10/08/2022 |
17.43
|
200 | 17.99 | 17.99 | 17.43 | 0 | 0 | 0.0 | |
09/08/2022 |
17.99
|
100 | 17.39 | 17.99 | 17.99 | 0 | 0 | 0.0 | |
08/08/2022 |
17.39
|
200 | 18.18 | 18.18 | 17.34 | 0 | 0 | 0.0 | |
05/08/2022 |
18.18
|
400 | 18.18 | 18.18 | 18.18 | 400 | 0 | 0.0 | |
04/08/2022 |
18.18
|
600 | 18.18 | 18.18 | 17.81 | 500 | 0 | 0.0 | |
03/08/2022 |
18.18
|
3,100 | 17.62 | 18.18 | 17.62 | 500 | 0 | 0.0 | |
02/08/2022 |
17.62
|
11,500 | 17.62 | 17.62 | 17.57 | 10,500 | 0 | 0.2 | |
01/08/2022 |
17.62
|
500 | 17.20 | 18.18 | 17.25 | 0 | 0 | 0.0 | |
29/07/2022 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0.0 | |
28/07/2022 |
17.20
|
100 | 17.25 | 17.25 | 17.20 | 0 | 0 | 0.0 | |
27/07/2022 |
17.25
|
2,300 | 17.39 | 17.39 | 16.59 | 0 | 0 | 0.0 | |
26/07/2022 |
17.39
|
700 | 18.27 | 18.27 | 17.29 | 0 | 0 | 0.0 | |
25/07/2022 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0.0 | |
22/07/2022 |
18.27
|
2,200 | 17.67 | 18.55 | 17.25 | 0 | 0 | 0.0 | |
21/07/2022 |
17.67
|
1,000 | 18.55 | 18.55 | 17.29 | 0 | 0 | 0.0 | |
20/07/2022 |
18.55
|
1,100 | 18.60 | 18.60 | 17.34 | 0 | 0 | 0.0 | |
19/07/2022 |
18.60
|
100 | 18.27 | 18.60 | 18.60 | 0 | 0 | 0.0 | |
18/07/2022 |
18.27
|
3,700 | 17.20 | 18.27 | 16.69 | 0 | 0 | 0.0 | |
15/07/2022 |
17.20
|
900 | 17.20 | 17.62 | 16.64 | 0 | 0 | 0.0 | |
14/07/2022 |
17.20
|
1,100 | 17.20 | 17.20 | 17.15 | 0 | 0 | 0.0 | |
13/07/2022 |
17.20
|
200 | 17.25 | 17.25 | 16.55 | 0 | 0 | 0.0 | |
12/07/2022 |
17.25
|
3,500 | 18.04 | 19.06 | 16.78 | 0 | 0 | 0.0 | |
11/07/2022 |
18.04
|
100 | 17.39 | 18.04 | 18.04 | 0 | 0 | 0.0 | |
08/07/2022 |
17.39
|
3,300 | 16.92 | 17.39 | 16.55 | 0 | 0 | 0.0 | |
07/07/2022 |
16.92
|
300 | 16.03 | 16.97 | 16.08 | 0 | 0 | 0.0 | |
06/07/2022 |
16.03
|
3,300 | 16.36 | 16.36 | 15.99 | 0 | 0 | 0.0 | |
05/07/2022 |
16.36
|
500 | 16.45 | 16.55 | 16.36 | 0 | 0 | 0.0 | |
04/07/2022 |
16.45
|
100 | 15.89 | 16.45 | 16.45 | 0 | 0 | 0.0 | |
01/07/2022 |
15.89
|
2,600 | 16.59 | 17.34 | 15.52 | 0 | 0 | 0.0 | |
30/06/2022 |
16.59
|
400 | 16.78 | 16.78 | 16.59 | 0 | 0 | 0.0 | |
29/06/2022 |
16.78
|
300 | 16.78 | 16.78 | 16.41 | 0 | 0 | 0 | |
28/06/2022 |
16.78
|
900 | 16.69 | 16.78 | 16.64 | 0 | 0 | 0.0 | |
27/06/2022 |
16.69
|
300 | 16.73 | 16.73 | 16.13 | 0 | 0 | 0.0 | |
24/06/2022 |
16.73
|
1,400 | 16.59 | 16.83 | 16.41 | 0 | 0 | 0.0 | |
23/06/2022 |
16.59
|
900 | 16.69 | 17.01 | 16.41 | 0 | 0 | 0.0 | |
22/06/2022 |
16.69
|
2,400 | 16.83 | 17.06 | 16.03 | 0 | 0 | 0.0 | |
21/06/2022 |
16.83
|
1,300 | 17.57 | 17.57 | 16.50 | 200 | 0 | 0.0 | |
20/06/2022 |
17.57
|
3,500 | 17.11 | 17.71 | 16.36 | 0 | 0 | 0 | |
17/06/2022 |
17.11
|
5,700 | 17.57 | 17.57 | 16.50 | 0 | 2,000 | -0.0 | |
16/06/2022 |
17.57
|
3,800 | 16.87 | 17.57 | 15.89 | 0 | 0 | -0.0 | |
15/06/2022 |
16.87
|
3,700 | 17.62 | 17.81 | 16.73 | 0 | 1,700 | -0.0 | |
14/06/2022 |
17.62
|
3,100 | 17.25 | 18.13 | 16.36 | 0 | 0 | -0.1 | |
13/06/2022 |
17.25
|
6,400 | 17.34 | 17.99 | 16.22 | 0 | 3,100 | -0.1 | |
10/06/2022 |
17.34
|
3,500 | 17.90 | 17.99 | 17.29 | 0 | 800 | -0.0 | |
09/06/2022 |
17.90
|
2,700 | 18.41 | 18.41 | 17.25 | 0 | 200 | -0.0 | |
08/06/2022 |
18.41
|
2,300 | 17.53 | 18.41 | 16.87 | 0 | 0 | -0.2 | |
07/06/2022 |
17.53
|
11,400 | 17.57 | 18.27 | 17.01 | 0 | 0 | 0 | |
06/06/2022 |
17.57
|
100 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
03/06/2022 |
17.57
|
3,800 | 17.99 | 17.99 | 17.53 | 0 | 2,300 | -0.0 | |
02/06/2022 |
17.99
|
4,500 | 17.99 | 18.64 | 16.73 | 100 | 1,400 | -0.0 | |
01/06/2022 |
17.99
|
500 | 17.99 | 18.04 | 17.81 | 0 | 200 | -0.0 | |
31/05/2022 |
17.99
|
7,500 | 18.46 | 18.46 | 17.76 | 0 | 6,300 | -0.1 | |
30/05/2022 |
18.46
|
4,200 | 18.50 | 18.50 | 17.71 | 0 | 900 | -0.0 | |
27/05/2022 |
18.50
|
1,900 | 18.64 | 18.64 | 17.81 | 0 | 1,000 | -0.0 | |
26/05/2022 |
18.64
|
5,200 | 18.13 | 19.02 | 17.29 | 0 | 2,600 | -0.1 | |
25/05/2022 |
18.13
|
7,300 | 18.04 | 18.83 | 16.78 | 0 | 4,200 | -0.1 | |
24/05/2022 |
18.04
|
1,600 | 18.04 | 18.83 | 17.71 | 0 | 1,000 | -0.0 | |
23/05/2022 |
18.04
|
3,700 | 18.36 | 19.62 | 17.81 | 0 | 2,100 | -0.0 | |
20/05/2022 |
18.36
|
4,000 | 18.78 | 20.04 | 17.94 | 100 | 1,700 | -0.0 | |
19/05/2022 |
18.78
|
700 | 19.39 | 19.39 | 18.74 | 100 | 0 | 0.0 | |
18/05/2022 |
19.39
|
2,300 | 20.74 | 22.09 | 19.30 | 0 | 0 | 0 | |
17/05/2022 |
20.74
|
1,600 | 21.25 | 21.25 | 19.81 | 0 | 0 | 0 | |
16/05/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/05/2022 |
21.25
|
1,900 | 20.42 | 21.30 | 19.58 | 0 | 0 | 0 | |
13/05/2022 |
20.42
|
900 | 19.60 | 20.46 | 18.79 | 0 | 0 | 0 | |
12/05/2022 |
19.60
|
1,500 | 20.03 | 20.03 | 18.66 | 100 | 0 | 0.0 | |
11/05/2022 |
20.03
|
2,000 | 19.56 | 20.03 | 19.35 | 0 | 0 | 0 | |
10/05/2022 |
19.56
|
200 | 19.73 | 19.73 | 19.56 | 0 | 0 | 0 | |
09/05/2022 |
19.73
|
5,700 | 19.30 | 20.07 | 18.15 | 0 | 0 | 0 | |
06/05/2022 |
19.30
|
1,100 | 19.43 | 20.42 | 18.24 | 0 | 0 | 0 | |
05/05/2022 |
19.43
|
8,800 | 19.99 | 20.97 | 19.43 | 0 | 0 | 0 | |
04/05/2022 |
19.99
|
4,700 | 19.09 | 20.42 | 17.77 | 0 | 100 | -0.0 | |
29/04/2022 |
19.09
|
2,200 | 18.02 | 19.22 | 17.43 | 0 | 0 | 0 | |
28/04/2022 |
18.02
|
1,300 | 16.87 | 18.02 | 17.21 | 100 | 0 | 0.0 | |
27/04/2022 |
16.87
|
1,500 | 17.30 | 17.60 | 16.40 | 0 | 0 | 0 | |
26/04/2022 |
17.30
|
3,300 | 17.68 | 18.62 | 16.49 | 400 | 100 | 0.0 | |
25/04/2022 |
17.68
|
700 | 17.08 | 17.68 | 17.13 | 0 | 0 | 0 | |
22/04/2022 |
17.08
|
5,400 | 17.98 | 19.05 | 16.78 | 0 | 0 | 0 | |
21/04/2022 |
17.98
|
800 | 18.32 | 19.39 | 17.43 | 0 | 0 | 0 | |
20/04/2022 |
18.32
|
4,600 | 19.48 | 19.99 | 18.15 | 0 | 0 | 0 | |
19/04/2022 |
19.48
|
3,500 | 19.43 | 20.29 | 18.84 | 0 | 0 | 0 | |
18/04/2022 |
19.43
|
200 | 19.99 | 19.99 | 19.43 | 0 | 0 | 0 |