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) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-21) |
-2.20 | -14.77% | 7,000 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-25) |
-0.40 | -3.05% | 11,800 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-25) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-09-30) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-05) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-16) |
5.27 | 70.84% | 937,133 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
25/04/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
22/04/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
21/04/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
20/04/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
19/04/2022 |
17.09
|
500 | 16.14 | 17.09 | 17.09 | 0 | 0 | 0 | |
18/04/2022 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
15/04/2022 |
16.14
|
1,400 | 17.09 | 17.09 | 16.14 | 0 | 0 | 0 | |
14/04/2022 |
17.09
|
7,700 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
13/04/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
12/04/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
08/04/2022 |
17.09
|
6,700 | 16.90 | 17.09 | 17.09 | 0 | 0 | 0 | |
07/04/2022 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
06/04/2022 |
16.90
|
1,500 | 16.99 | 16.99 | 16.71 | 0 | 0 | 0 | |
05/04/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
04/04/2022 |
16.99
|
3,200 | 16.14 | 16.99 | 16.99 | 0 | 0 | 0 | |
01/04/2022 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
31/03/2022 |
16.14
|
100 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
30/03/2022 |
16.14
|
3,100 | 16.23 | 16.23 | 16.14 | 0 | 0 | 0 | |
29/03/2022 |
16.23
|
700 | 16.14 | 16.23 | 16.14 | 0 | 0 | 0 | |
28/03/2022 |
16.14
|
2,500 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
25/03/2022 |
16.14
|
800 | 16.14 | 16.61 | 16.14 | 0 | 0 | 0 | |
24/03/2022 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
23/03/2022 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
22/03/2022 |
16.14
|
400 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
21/03/2022 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
18/03/2022 |
16.14
|
100 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
17/03/2022 |
16.14
|
1,000 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
16/03/2022 |
16.14
|
1,500 | 17.09 | 17.09 | 16.14 | 0 | 0 | 0 | |
15/03/2022 |
17.09
|
5,800 | 16.14 | 17.09 | 17.09 | 0 | 0 | 0 | |
14/03/2022 |
16.14
|
4,700 | 16.04 | 16.14 | 16.04 | 0 | 0 | 0 | |
11/03/2022 |
16.04
|
100 | 16.14 | 16.14 | 16.04 | 0 | 0 | 0 | |
10/03/2022 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
09/03/2022 |
16.14
|
100 | 16.23 | 16.23 | 16.14 | 0 | 0 | 0 | |
08/03/2022 |
16.23
|
1,500 | 15.57 | 16.23 | 15.19 | 0 | 0 | 0 | |
07/03/2022 |
15.57
|
5,500 | 16.71 | 17.47 | 15.28 | 0 | 0 | 0 | |
04/03/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/03/2022 |
16.71
|
3,500 | 16.33 | 17.85 | 16.71 | 0 | 0 | 0 | |
03/03/2022 |
16.33
|
5,700 | 16.60 | 17.04 | 16.15 | 0 | 0 | 0 | |
02/03/2022 |
16.60
|
6,600 | 15.70 | 17.04 | 15.70 | 0 | 0 | 0 | |
01/03/2022 |
15.70
|
2,800 | 14.80 | 15.70 | 14.80 | 0 | 0 | 0 | |
28/02/2022 |
14.80
|
3,700 | 15.07 | 15.16 | 13.90 | 0 | 0 | 0 | |
25/02/2022 |
15.07
|
1,800 | 14.89 | 15.25 | 14.08 | 0 | 0 | 0 | |
24/02/2022 |
14.89
|
8,600 | 14.89 | 16.06 | 14.89 | 0 | 0 | 0 | |
23/02/2022 |
14.89
|
10,028 | 16.51 | 16.51 | 14.89 | 0 | 0 | 0 | |
22/02/2022 |
16.51
|
3,900 | 15.25 | 16.69 | 15.16 | 0 | 0 | 0 | |
21/02/2022 |
15.25
|
7,700 | 16.60 | 18.21 | 15.07 | 0 | 0 | 0 | |
18/02/2022 |
16.60
|
17,378 | 15.16 | 16.60 | 16.60 | 0 | 0 | 0 | |
17/02/2022 |
15.16
|
118,800 | 13.82 | 15.16 | 13.82 | 0 | 36,100 | -0.6 | |
16/02/2022 |
13.82
|
1,750 | 12.56 | 13.82 | 13.82 | 0 | 0 | 0 | |
15/02/2022 |
12.56
|
14,718 | 11.48 | 12.56 | 12.47 | 0 | 0 | 0 | |
14/02/2022 |
11.48
|
1,100 | 11.48 | 12.56 | 11.48 | 400 | 0 | 0.0 | |
11/02/2022 |
11.48
|
3,150 | 11.21 | 11.48 | 11.12 | 0 | 0 | 0 | |
10/02/2022 |
11.21
|
4,800 | 11.03 | 11.21 | 11.03 | 100 | 0 | 0.0 | |
09/02/2022 |
11.03
|
2,518 | 10.14 | 11.03 | 10.14 | 300 | 0 | 0.0 | |
08/02/2022 |
10.14
|
1,100 | 10.14 | 10.14 | 10.05 | 0 | 0 | 0 | |
07/02/2022 |
10.14
|
500 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
28/01/2022 |
10.14
|
10,050 | 9.24 | 10.14 | 9.78 | 0 | 0 | 0 | |
27/01/2022 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
26/01/2022 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
25/01/2022 |
9.24
|
300 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
24/01/2022 |
9.24
|
2,100 | 9.51 | 9.60 | 9.24 | 0 | 0 | 0 | |
21/01/2022 |
9.51
|
2,000 | 9.42 | 9.51 | 9.51 | 0 | 0 | 0 | |
20/01/2022 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
19/01/2022 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
18/01/2022 |
9.42
|
1,500 | 9.60 | 9.60 | 9.42 | 0 | 0 | 0 | |
17/01/2022 |
9.60
|
1,000 | 9.69 | 9.69 | 9.60 | 0 | 0 | 0 | |
14/01/2022 |
9.69
|
100 | 9.78 | 9.78 | 9.69 | 0 | 0 | 0 | |
13/01/2022 |
9.78
|
900 | 9.78 | 9.78 | 8.88 | 0 | 0 | 0 | |
12/01/2022 |
9.78
|
1,100 | 9.42 | 9.78 | 9.15 | 0 | 0 | 0 | |
11/01/2022 |
9.42
|
1,500 | 9.42 | 9.51 | 9.42 | 0 | 0 | 0 | |
10/01/2022 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
07/01/2022 |
9.42
|
100 | 10.05 | 10.05 | 9.42 | 0 | 0 | 0 | |
06/01/2022 |
10.05
|
100 | 9.42 | 10.05 | 10.05 | 0 | 0 | 0 | |
05/01/2022 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
04/01/2022 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
31/12/2021 |
9.42
|
1,100 | 9.69 | 9.69 | 9.42 | 0 | 0 | 0 | |
30/12/2021 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
29/12/2021 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
28/12/2021 |
9.69
|
700 | 9.87 | 9.87 | 9.69 | 0 | 0 | 0 | |
27/12/2021 |
9.87
|
1,900 | 10.14 | 10.14 | 9.87 | 1,100 | 0 | 0.0 | |
24/12/2021 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
23/12/2021 |
10.14
|
300 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
22/12/2021 |
10.14
|
12,400 | 10.32 | 10.32 | 9.69 | 12,000 | 0 | 0.1 | |
21/12/2021 |
10.32
|
600 | 9.69 | 10.32 | 9.69 | 0 | 0 | 0 | |
20/12/2021 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
17/12/2021 |
9.69
|
500 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
16/12/2021 |
9.69
|
200 | 9.60 | 9.69 | 9.60 | 0 | 0 | 0 | |
15/12/2021 |
9.60
|
2,800 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
14/12/2021 |
9.60
|
1,200 | 8.97 | 9.60 | 9.33 | 0 | 0 | 0 | |
13/12/2021 |
8.97
|
1,000 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
10/12/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
09/12/2021 |
8.97
|
250 | 9.24 | 9.24 | 8.97 | 0 | 0 | 0 | |
08/12/2021 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
07/12/2021 |
9.24
|
100 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
06/12/2021 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 | |
03/12/2021 |
9.24
|
1,700 | 9.78 | 9.78 | 9.06 | 0 | 0 | 0 | |
02/12/2021 |
9.78
|
400 | 9.33 | 9.78 | 9.24 | 0 | 0 | 0 | |
01/12/2021 |
9.33
|
1,800 | 9.60 | 9.60 | 9.06 | 0 | 0 | 0 | |
30/11/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
29/11/2021 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |