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) |
-0.20 | -2.22% | 1,500 | 0 | 0 |
8.80
10.20
8.80
|
2 tháng
(2024-07-22) |
-1.10 | -11.11% | 2,800 | 0 | 0 |
8.80
10.20
8.80
|
3 tháng
(2024-06-21) |
-1.30 | -12.87% | 26,700 | 0 | 0 |
8.80
12
8.80
|
6 tháng
(2024-03-25) |
-3.40 | -27.87% | 61,502 | 0 | 0 |
8.50
12.20
8.80
|
12 tháng
(2023-09-25) |
-5.50 | -38.45% | 100,900 | 0 | 0 |
8.50
16.20
8.80
|
24 tháng
(2022-09-30) |
-6.29 | -41.68% | 239,695 | 0 | 0 |
8.50
16.20
8.80
|
36 tháng
(2021-10-05) |
-7.33 | -45.43% | 792,132 | 0 | 0 |
8.50
21.43
8.80
|
60 tháng
(2019-10-16) |
-5.93 | -40.26% | 1,088,116 | 126,000 | 2.6 |
8.50
21.43
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/03/2022 |
16.38
|
8,300 | 16.78 | 16.78 | 16.29 | 0 | 0 | 0 | |
23/03/2022 |
16.78
|
600 | 17.35 | 17.35 | 16.70 | 0 | 0 | 0 | |
22/03/2022 |
17.35
|
3,304 | 16.70 | 17.35 | 16.29 | 0 | 0 | 0 | |
21/03/2022 |
16.70
|
200 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
18/03/2022 |
16.70
|
600 | 16.70 | 16.78 | 16.70 | 0 | 0 | 0 | |
17/03/2022 |
16.70
|
6,200 | 18.25 | 18.25 | 16.70 | 0 | 0 | 0 | |
16/03/2022 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
15/03/2022 |
18.25
|
200 | 17.27 | 18.74 | 18.25 | 0 | 0 | 0 | |
14/03/2022 |
17.27
|
2,700 | 19.06 | 19.06 | 17.27 | 0 | 0 | 0 | |
11/03/2022 |
19.06
|
106 | 17.92 | 19.06 | 19.06 | 0 | 0 | 0 | |
10/03/2022 |
17.92
|
2,200 | 17.76 | 19.23 | 17.76 | 0 | 0 | 0 | |
09/03/2022 |
17.76
|
900 | 18.49 | 18.49 | 16.95 | 0 | 0 | 0 | |
08/03/2022 |
18.49
|
300 | 17.84 | 18.49 | 18.49 | 0 | 0 | 0 | |
07/03/2022 |
17.84
|
1,000 | 18.25 | 18.25 | 17.19 | 0 | 0 | 0 | |
04/03/2022 |
18.25
|
1,200 | 17.35 | 18.25 | 17.35 | 0 | 0 | 0 | |
03/03/2022 |
17.35
|
5,800 | 16.86 | 17.35 | 16.86 | 0 | 0 | 0 | |
02/03/2022 |
16.86
|
4,900 | 16.86 | 16.95 | 16.86 | 0 | 0 | 0 | |
01/03/2022 |
16.86
|
100 | 16.70 | 16.86 | 16.86 | 0 | 0 | 0 | |
28/02/2022 |
16.70
|
1,800 | 17.11 | 17.11 | 16.70 | 0 | 0 | 0 | |
25/02/2022 |
17.11
|
700 | 17.11 | 17.11 | 16.38 | 0 | 0 | 0 | |
24/02/2022 |
17.11
|
2,400 | 17.03 | 17.35 | 16.29 | 0 | 0 | 0 | |
23/02/2022 |
17.03
|
1,200 | 16.54 | 17.11 | 16.54 | 0 | 0 | 0 | |
22/02/2022 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
21/02/2022 |
16.54
|
200 | 16.46 | 16.54 | 16.54 | 0 | 0 | 0 | |
18/02/2022 |
16.46
|
200 | 16.38 | 16.46 | 16.46 | 0 | 0 | 0 | |
17/02/2022 |
16.38
|
2,400 | 16.29 | 16.78 | 16.29 | 0 | 0 | 0 | |
16/02/2022 |
16.29
|
501 | 16.13 | 16.29 | 15.72 | 0 | 0 | 0 | |
15/02/2022 |
16.13
|
139 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
14/02/2022 |
16.13
|
21,200 | 17.52 | 17.52 | 15.97 | 0 | 0 | 0 | |
11/02/2022 |
17.52
|
100 | 16.95 | 17.52 | 17.52 | 0 | 0 | 0 | |
10/02/2022 |
16.95
|
5,710 | 17.03 | 17.52 | 16.86 | 0 | 0 | 0 | |
09/02/2022 |
17.03
|
1,600 | 16.70 | 17.03 | 16.70 | 0 | 0 | 0 | |
08/02/2022 |
16.70
|
5,210 | 17.44 | 17.44 | 16.70 | 0 | 0 | 0 | |
07/02/2022 |
17.44
|
5,300 | 15.97 | 17.52 | 16.29 | 0 | 0 | 0 | |
28/01/2022 |
15.97
|
1,200 | 19.06 | 19.06 | 14.91 | 0 | 0 | 0 | |
27/01/2022 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
26/01/2022 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
25/01/2022 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
24/01/2022 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
21/01/2022 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
20/01/2022 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
19/01/2022 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
18/01/2022 |
19.06
|
2,100 | 19.15 | 19.15 | 18.74 | 0 | 0 | 0 | |
17/01/2022 |
19.15
|
4,300 | 19.55 | 19.55 | 18.74 | 0 | 0 | 0 | |
14/01/2022 |
19.55
|
6,200 | 19.39 | 19.80 | 18.74 | 0 | 0 | 0 | |
13/01/2022 |
19.39
|
14,100 | 19.55 | 19.96 | 19.39 | 0 | 0 | 0 | |
12/01/2022 |
19.55
|
5,100 | 18.33 | 19.55 | 18.74 | 0 | 0 | 0 | |
11/01/2022 |
18.33
|
1,200 | 19.23 | 19.23 | 18.33 | 0 | 0 | 0 | |
10/01/2022 |
19.23
|
5,100 | 18.90 | 19.31 | 17.92 | 0 | 0 | 0 | |
07/01/2022 |
18.90
|
8,000 | 19.55 | 19.63 | 18.82 | 0 | 0 | 0 | |
06/01/2022 |
19.55
|
2,800 | 19.63 | 19.88 | 19.55 | 0 | 0 | 0 | |
05/01/2022 |
19.63
|
4,700 | 20.86 | 20.86 | 19.55 | 0 | 0 | 0 | |
04/01/2022 |
20.86
|
2,000 | 21.43 | 21.43 | 19.55 | 0 | 0 | 0 | |
31/12/2021 |
21.43
|
23,700 | 20.21 | 21.75 | 19.23 | 0 | 0 | 0 | |
30/12/2021 |
20.21
|
15,700 | 17.68 | 20.29 | 17.76 | 0 | 0 | 0 | |
29/12/2021 |
17.68
|
7,300 | 17.44 | 17.92 | 17.68 | 0 | 0 | 0 | |
28/12/2021 |
17.44
|
10,300 | 16.86 | 19.55 | 17.19 | 0 | 0 | 0 | |
27/12/2021 |
16.86
|
10,800 | 16.86 | 17.84 | 16.86 | 0 | 0 | 0 | |
24/12/2021 |
16.86
|
10,300 | 17.27 | 17.60 | 16.86 | 0 | 0 | 0 | |
23/12/2021 |
17.27
|
17,400 | 16.86 | 17.92 | 17.11 | 0 | 0 | 0 | |
22/12/2021 |
16.86
|
10,800 | 17.19 | 17.19 | 16.86 | 0 | 0 | 0 | |
21/12/2021 |
17.19
|
11,500 | 18.09 | 18.09 | 16.86 | 0 | 0 | 0 | |
20/12/2021 |
18.09
|
9,600 | 17.44 | 18.09 | 17.35 | 0 | 0 | 0 | |
17/12/2021 |
17.44
|
8,700 | 17.76 | 17.76 | 17.35 | 0 | 0 | 0 | |
16/12/2021 |
17.76
|
100 | 17.52 | 17.76 | 17.76 | 0 | 0 | 0 | |
15/12/2021 |
17.52
|
2,700 | 18.58 | 18.58 | 16.46 | 0 | 0 | 0 | |
14/12/2021 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
13/12/2021 |
18.58
|
100 | 17.68 | 18.58 | 18.58 | 0 | 0 | 0 | |
10/12/2021 |
17.68
|
200 | 18.66 | 18.66 | 17.52 | 0 | 0 | 0 | |
09/12/2021 |
18.66
|
4,400 | 17.92 | 18.66 | 16.86 | 0 | 0 | 0 | |
08/12/2021 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
07/12/2021 |
17.92
|
4,200 | 17.35 | 18.33 | 16.46 | 0 | 0 | 0 | |
06/12/2021 |
17.35
|
100 | 18.33 | 18.33 | 17.35 | 0 | 0 | 0 | |
03/12/2021 |
18.33
|
4,300 | 18.41 | 18.41 | 18.33 | 0 | 0 | 0 | |
02/12/2021 |
18.41
|
3,100 | 18.17 | 18.41 | 18.33 | 0 | 0 | 0 | |
01/12/2021 |
18.17
|
1,600 | 18.41 | 18.41 | 18.17 | 0 | 0 | 0 | |
30/11/2021 |
18.41
|
100 | 18.74 | 18.74 | 18.41 | 0 | 0 | 0 | |
29/11/2021 |
18.74
|
6,500 | 18.17 | 18.74 | 18.09 | 0 | 0 | 0 | |
26/11/2021 |
18.17
|
1,200 | 19.06 | 19.06 | 18.09 | 0 | 0 | 0 | |
25/11/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/11/2021 |
19.06
|
400 | 17.76 | 19.06 | 18.25 | 0 | 0 | 0 | |
24/11/2021 |
17.76
|
2,200 | 17.84 | 18.93 | 17.22 | 0 | 0 | 0 | |
23/11/2021 |
17.84
|
800 | 17.68 | 17.84 | 17.84 | 0 | 0 | 0 | |
22/11/2021 |
17.68
|
6,300 | 19.24 | 19.24 | 17.53 | 0 | 0 | 0 | |
19/11/2021 |
19.24
|
400 | 18.54 | 19.24 | 18.77 | 0 | 0 | 0 | |
18/11/2021 |
18.54
|
9,200 | 17.53 | 19.09 | 18.54 | 0 | 0 | 0 | |
17/11/2021 |
17.53
|
3,900 | 18.07 | 18.77 | 17.53 | 0 | 0 | 0 | |
16/11/2021 |
18.07
|
700 | 17.22 | 18.07 | 17.45 | 0 | 0 | 0 | |
15/11/2021 |
17.22
|
10,100 | 18.77 | 20.10 | 17.22 | 0 | 0 | 0 | |
12/11/2021 |
18.77
|
4,100 | 18.31 | 18.77 | 18.70 | 0 | 0 | 0 | |
11/11/2021 |
18.31
|
17,900 | 17.45 | 19.47 | 17.53 | 0 | 0 | 0 | |
10/11/2021 |
17.45
|
5,000 | 17.29 | 17.53 | 17.29 | 0 | 0 | 0 | |
09/11/2021 |
17.29
|
400 | 17.37 | 17.37 | 17.29 | 0 | 0 | 0 | |
08/11/2021 |
17.37
|
2,500 | 16.13 | 17.37 | 17.22 | 0 | 0 | 0 | |
05/11/2021 |
16.13
|
12,200 | 17.06 | 17.14 | 16.13 | 0 | 0 | 0 | |
04/11/2021 |
17.06
|
0 | 17.14 | 17.06 | 17.06 | 0 | 0 | 0 | |
03/11/2021 |
17.14
|
1,100 | 17.37 | 17.37 | 16.05 | 0 | 0 | 0 | |
02/11/2021 |
17.37
|
0 | 17.53 | 17.37 | 17.37 | 0 | 0 | 0 | |
01/11/2021 |
17.53
|
5,400 | 16.13 | 17.53 | 16.90 | 0 | 0 | 0 | |
29/10/2021 |
16.13
|
4,000 | 17.14 | 17.14 | 16.13 | 0 | 0 | 0 | |
28/10/2021 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 |