Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-1.90 | -10% | 10,000 | 600 | 0.0 |
16.80
19.10
17.10
|
2 tháng
(2024-09-09) |
-1.90 | -10% | 16,400 | 100 | 0.0 |
16.80
22
17.10
|
3 tháng
(2024-08-12) |
-2.80 | -14.07% | 26,600 | 100 | 0.0 |
16.80
22
17.10
|
6 tháng
(2024-05-13) |
7.90 | 85.87% | 169,400 | 400 | 0.0 |
9.20
22
17.10
|
12 tháng
(2023-11-14) |
2.58 | 17.75% | 257,300 | 13,900 | 0.2 |
8.35
22
17.10
|
24 tháng
(2022-11-21) |
0.20 | 1.15% | 426,103 | 46,500 | 0.8 |
8.35
22
17.10
|
36 tháng
(2021-11-24) |
3.18 | 22.83% | 668,182 | 79,100 | 1.4 |
8.35
24.15
17.10
|
60 tháng
(2019-12-05) |
8.96 | 110% | 1,017,825 | 81,900 | 1.4 |
7.92
24.15
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/05/2022 |
18.63
|
0 | 20.87 | 18.63 | 18.63 | 0 | 0 | 0 | |
23/05/2022 |
20.87
|
3,616 | 18.46 | 20.87 | 18.54 | 0 | 0 | 0 | |
20/05/2022 |
18.46
|
500 | 17.59 | 20.18 | 17.25 | 100 | 0 | 0.0 | |
19/05/2022 |
17.59
|
100 | 20.53 | 20.53 | 17.59 | 0 | 0 | 0 | |
18/05/2022 |
20.53
|
100 | 24.15 | 24.15 | 20.53 | 0 | 0 | 0 | |
17/05/2022 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
16/05/2022: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
16/05/2022 |
24.15
|
500 | 21.17 | 24.15 | 24.15 | 0 | 0 | 0 | |
13/05/2022 |
21.17
|
121 | 20.34 | 21.17 | 21.17 | 0 | 0 | 0 | |
12/05/2022 |
20.34
|
400 | 19.92 | 20.84 | 16.34 | 0 | 0 | 0 | |
11/05/2022 |
19.92
|
5,400 | 16.26 | 20.26 | 17.84 | 0 | 0 | 0 | |
10/05/2022 |
16.26
|
700 | 14.84 | 18.59 | 16.26 | 0 | 0 | 0 | |
09/05/2022 |
14.84
|
200 | 15.42 | 17.59 | 14.84 | 0 | 0 | 0 | |
06/05/2022 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
05/05/2022 |
15.42
|
100 | 14.76 | 15.42 | 15.42 | 0 | 0 | 0 | |
04/05/2022 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
29/04/2022 |
14.76
|
1,500 | 14.51 | 14.76 | 14.76 | 1,500 | 0 | 0.0 | |
28/04/2022 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
27/04/2022 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
26/04/2022 |
14.51
|
100 | 16.67 | 16.67 | 14.51 | 0 | 0 | 0 | |
25/04/2022 |
16.67
|
7,520 | 14.59 | 16.67 | 16.59 | 0 | 0 | 0 | |
22/04/2022 |
14.59
|
3,500 | 14.26 | 14.59 | 14.59 | 0 | 0 | 0 | |
21/04/2022 |
14.26
|
0 | 14.17 | 14.26 | 14.17 | 0 | 0 | 0 | |
20/04/2022 |
14.17
|
7,200 | 14.42 | 14.42 | 14.17 | 3,600 | 0 | 0.1 | |
19/04/2022 |
14.42
|
2,200 | 14.84 | 14.84 | 14.42 | 0 | 0 | 0 | |
18/04/2022 |
14.84
|
2,400 | 15.09 | 15.09 | 14.84 | 0 | 0 | 0 | |
15/04/2022 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
14/04/2022 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
13/04/2022 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
12/04/2022 |
15.09
|
1,000 | 14.59 | 15.09 | 15.09 | 0 | 0 | 0 | |
08/04/2022 |
14.59
|
200 | 14.01 | 14.59 | 14.09 | 0 | 0 | 0 | |
07/04/2022 |
14.01
|
400 | 14.09 | 14.09 | 14.01 | 0 | 0 | 0 | |
06/04/2022 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
05/04/2022 |
14.09
|
0 | 16.67 | 14.09 | 14.09 | 0 | 0 | 0 | |
04/04/2022 |
16.67
|
700 | 14.84 | 16.67 | 13.09 | 0 | 0 | 0 | |
01/04/2022 |
14.84
|
3,400 | 12.92 | 14.84 | 14.84 | 0 | 0 | 0 | |
31/03/2022 |
12.92
|
100 | 14.34 | 14.34 | 12.92 | 0 | 0 | 0 | |
30/03/2022 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
29/03/2022 |
14.34
|
100 | 15.84 | 15.84 | 14.34 | 0 | 0 | 0 | |
28/03/2022 |
15.84
|
100 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
25/03/2022 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
24/03/2022 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
23/03/2022 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
22/03/2022 |
15.84
|
200 | 15.76 | 15.84 | 15.84 | 0 | 0 | 0 | |
21/03/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
18/03/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
17/03/2022 |
15.76
|
1,000 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
16/03/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
15/03/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
14/03/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
11/03/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
10/03/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
09/03/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
08/03/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
07/03/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
04/03/2022 |
15.76
|
100 | 13.75 | 15.76 | 15.76 | 0 | 0 | 0 | |
03/03/2022 |
13.75
|
100 | 15.92 | 15.92 | 13.75 | 0 | 0 | 0 | |
02/03/2022 |
15.92
|
100 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
01/03/2022 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
28/02/2022 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
25/02/2022 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
24/02/2022 |
15.92
|
0 | 16.51 | 15.92 | 15.92 | 0 | 0 | 0 | |
23/02/2022 |
16.51
|
16,100 | 15.01 | 16.51 | 15.42 | 0 | 0 | 0 | |
22/02/2022 |
15.01
|
1,500 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
21/02/2022 |
15.01
|
1,800 | 15.01 | 15.42 | 15.01 | 0 | 0 | 0 | |
18/02/2022 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
17/02/2022 |
15.01
|
500 | 15.42 | 15.42 | 15.01 | 0 | 0 | 0 | |
16/02/2022 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
15/02/2022 |
15.42
|
1,500 | 14.59 | 15.42 | 15.42 | 0 | 0 | 0 | |
14/02/2022 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
11/02/2022 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
10/02/2022 |
14.59
|
2,100 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
09/02/2022 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
08/02/2022 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
07/02/2022 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
28/01/2022 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
27/01/2022 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
26/01/2022 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
25/01/2022 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
24/01/2022 |
14.59
|
100 | 15.01 | 15.01 | 14.59 | 0 | 0 | 0 | |
21/01/2022 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
20/01/2022 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
19/01/2022 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
18/01/2022 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
17/01/2022 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
14/01/2022 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
13/01/2022 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
12/01/2022 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
11/01/2022 |
15.01
|
10,500 | 15.42 | 15.42 | 15.01 | 0 | 0 | 0 | |
10/01/2022 |
15.42
|
3,500 | 15.34 | 15.42 | 15.42 | 0 | 0 | 0 | |
07/01/2022 |
15.34
|
1,600 | 15.34 | 15.42 | 15.34 | 0 | 0 | 0 | |
06/01/2022 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
05/01/2022 |
15.34
|
1,115 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
04/01/2022 |
15.34
|
1,100 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
31/12/2021 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
30/12/2021 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
29/12/2021 |
15.34
|
4,000 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
28/12/2021 |
15.34
|
0 | 15.01 | 15.34 | 15.34 | 0 | 0 | 0 | |
27/12/2021 |
15.01
|
5,500 | 14.67 | 15.42 | 14.92 | 0 | 0 | 0 | |
24/12/2021 |
14.67
|
100 | 14.67 | 14.67 | 14.67 | 100 | 0 | 0.0 | |
23/12/2021 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 |