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 | -5.52% | 15,700 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-21) |
-0.10 | -0.58% | 93,100 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-25) |
0.10 | 0.59% | 350,400 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-25) |
-1.45 | -7.84% | 904,300 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-09-30) |
0.76 | 4.68% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-05) |
1.35 | 8.56% | 1,610,383 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-16) |
7.79 | 83.76% | 2,510,760 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
18.34
|
1,000 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
25/04/2022 |
18.34
|
2,700 | 19.22 | 19.22 | 18.34 | 0 | 0 | 0 | |
22/04/2022 |
19.22
|
1,500 | 19.31 | 19.31 | 19.22 | 0 | 0 | 0 | |
21/04/2022 |
19.31
|
2,100 | 19.39 | 19.39 | 17.47 | 0 | 0 | 0 | |
20/04/2022 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
19/04/2022 |
19.39
|
3,300 | 17.73 | 19.39 | 15.99 | 0 | 0 | 0 | |
18/04/2022 |
17.73
|
1,200 | 19.13 | 19.13 | 17.65 | 0 | 0 | 0 | |
15/04/2022 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 | |
14/04/2022 |
19.13
|
500 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 | |
13/04/2022 |
19.13
|
504 | 18.17 | 19.13 | 19.13 | 0 | 0 | 0 | |
12/04/2022 |
18.17
|
6,200 | 19.13 | 19.13 | 18.17 | 0 | 0 | 0 | |
08/04/2022 |
19.13
|
1,100 | 20.53 | 20.53 | 19.13 | 0 | 0 | 0 | |
07/04/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
06/04/2022 |
20.53
|
1,700 | 18.87 | 20.53 | 18.96 | 0 | 0 | 0 | |
05/04/2022 |
18.87
|
100 | 20.53 | 20.53 | 18.87 | 0 | 0 | 0 | |
04/04/2022 |
20.53
|
1,200 | 20.18 | 20.53 | 20.09 | 0 | 0 | 0 | |
01/04/2022 |
20.18
|
700 | 20.18 | 20.18 | 20.09 | 0 | 0 | 0 | |
31/03/2022: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
31/03/2022 |
20.18
|
200 | 18.87 | 20.18 | 18.43 | 0 | 0 | 0 | |
30/03/2022 |
18.87
|
1,500 | 18.87 | 18.87 | 18.79 | 0 | 0 | 0 | |
29/03/2022 |
18.87
|
520 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
28/03/2022 |
18.87
|
500 | 18.13 | 18.87 | 18.87 | 0 | 0 | 0 | |
25/03/2022 |
18.13
|
200 | 18.13 | 18.46 | 18.13 | 0 | 0 | 0 | |
24/03/2022 |
18.13
|
3,680 | 17.80 | 19.53 | 17.80 | 0 | 0 | 0 | |
23/03/2022 |
17.80
|
1,400 | 19.69 | 19.69 | 17.80 | 0 | 1,300 | -0.0 | |
22/03/2022 |
19.69
|
10 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
21/03/2022 |
19.69
|
6,560 | 18.87 | 19.69 | 17.80 | 0 | 0 | 0 | |
18/03/2022 |
18.87
|
2,500 | 18.87 | 18.87 | 18.79 | 0 | 0 | 0 | |
17/03/2022 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
16/03/2022 |
18.87
|
235 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
15/03/2022 |
18.87
|
1,000 | 18.29 | 18.87 | 17.56 | 0 | 0 | 0 | |
14/03/2022 |
18.29
|
100 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
11/03/2022 |
18.29
|
2,890 | 17.80 | 18.29 | 17.64 | 0 | 0 | 0 | |
10/03/2022 |
17.80
|
1,415 | 19.61 | 19.61 | 17.80 | 0 | 0 | 0 | |
09/03/2022 |
19.61
|
600 | 19.69 | 19.69 | 17.72 | 0 | 0 | 0 | |
08/03/2022 |
19.69
|
600 | 18.21 | 19.69 | 18.21 | 0 | 0 | 0 | |
07/03/2022 |
18.21
|
4,000 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
04/03/2022 |
18.21
|
1,100 | 20.10 | 20.10 | 18.21 | 0 | 0 | 0 | |
03/03/2022 |
20.10
|
110 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
02/03/2022 |
20.10
|
600 | 18.46 | 20.10 | 17.39 | 0 | 0 | 0 | |
01/03/2022 |
18.46
|
20,600 | 17.06 | 18.71 | 17.23 | 0 | 0 | 0 | |
28/02/2022 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
25/02/2022 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
24/02/2022 |
17.06
|
300 | 18.87 | 18.87 | 17.06 | 0 | 0 | 0 | |
23/02/2022 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
22/02/2022 |
18.87
|
600 | 18.87 | 18.87 | 17.97 | 0 | 0 | 0 | |
21/02/2022 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
18/02/2022 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
17/02/2022 |
18.87
|
50 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
16/02/2022 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
15/02/2022 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
14/02/2022 |
18.87
|
206 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
11/02/2022 |
18.87
|
1,100 | 18.05 | 18.87 | 18.05 | 0 | 0 | 0 | |
10/02/2022 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
09/02/2022 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
08/02/2022 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
07/02/2022 |
18.05
|
4,300 | 18.05 | 18.05 | 16.82 | 0 | 0 | 0 | |
28/01/2022 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
27/01/2022 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
26/01/2022 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
25/01/2022 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
24/01/2022 |
18.05
|
200 | 18.95 | 18.95 | 18.05 | 0 | 0 | 0 | |
21/01/2022 |
18.95
|
416 | 17.80 | 18.95 | 18.95 | 0 | 0 | 0 | |
20/01/2022 |
17.80
|
31,800 | 16.24 | 17.80 | 16.16 | 0 | 0 | 0 | |
19/01/2022 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
18/01/2022 |
16.24
|
100 | 16.41 | 16.41 | 16.24 | 0 | 0 | 0 | |
17/01/2022 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
14/01/2022 |
16.41
|
7,200 | 16.41 | 17.97 | 16.41 | 5,100 | 0 | 0.1 | |
13/01/2022 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
12/01/2022 |
16.41
|
2,500 | 18.05 | 18.05 | 16.24 | 0 | 0 | 0 | |
11/01/2022 |
18.05
|
100 | 16.41 | 18.05 | 18.05 | 0 | 0 | 0 | |
10/01/2022 |
16.41
|
600 | 16.08 | 16.41 | 16.24 | 0 | 0 | 0 | |
07/01/2022 |
16.08
|
2,100 | 17.23 | 18.87 | 16.08 | 0 | 0 | 0 | |
06/01/2022 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
05/01/2022 |
17.23
|
69 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
04/01/2022 |
17.23
|
5,100 | 17.56 | 17.56 | 17.23 | 0 | 0 | 0 | |
31/12/2021 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
30/12/2021 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
29/12/2021 |
17.56
|
11,800 | 16.16 | 17.56 | 15.83 | 0 | 0 | 0 | |
28/12/2021 |
16.16
|
2,000 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
27/12/2021 |
16.16
|
5,000 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
24/12/2021 |
16.16
|
1,700 | 17.64 | 17.64 | 16.16 | 0 | 0 | 0 | |
23/12/2021 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
22/12/2021 |
17.64
|
700 | 17.72 | 17.72 | 17.64 | 0 | 0 | 0 | |
21/12/2021 |
17.72
|
2,000 | 17.88 | 17.88 | 17.72 | 0 | 0 | 0 | |
20/12/2021 |
17.88
|
2,100 | 17.88 | 17.88 | 16.57 | 0 | 0 | 0 | |
17/12/2021 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
16/12/2021 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
15/12/2021 |
17.88
|
400 | 17.97 | 17.97 | 17.88 | 0 | 0 | 0 | |
14/12/2021 |
17.97
|
500 | 18.05 | 18.05 | 17.97 | 0 | 0 | 0 | |
13/12/2021 |
18.05
|
500 | 16.65 | 18.05 | 16.65 | 0 | 0 | 0 | |
10/12/2021 |
16.65
|
5,200 | 17.97 | 18.05 | 16.65 | 0 | 0 | 0 | |
09/12/2021 |
17.97
|
300 | 17.31 | 17.97 | 17.31 | 0 | 0 | 0 | |
08/12/2021 |
17.31
|
2,900 | 15.83 | 17.31 | 16.82 | 0 | 0 | 0 | |
07/12/2021 |
15.83
|
500 | 17.06 | 18.29 | 15.83 | 0 | 0 | 0 | |
06/12/2021 |
17.06
|
2,100 | 17.06 | 18.05 | 16.65 | 0 | 0 | 0 | |
03/12/2021 |
17.06
|
700 | 17.88 | 19.28 | 17.06 | 0 | 0 | 0 | |
02/12/2021 |
17.88
|
5,100 | 17.88 | 18.29 | 17.88 | 0 | 0 | 0 | |
01/12/2021 |
17.88
|
8,300 | 17.97 | 17.97 | 17.72 | 0 | 0 | 0 | |
30/11/2021 |
17.97
|
5,101 | 17.97 | 17.97 | 17.88 | 0 | 0 | 0 | |
29/11/2021 |
17.97
|
7,400 | 18.05 | 18.05 | 17.23 | 0 | 0 | 0 |