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) |
-3.90 | -5.79% | 108,800 | 0 | 0 |
63.30
68.10
63.50
|
2 tháng
(2024-09-09) |
-4.80 | -7.03% | 333,600 | 0 | 0 |
63.30
69.20
63.50
|
3 tháng
(2024-08-12) |
-9 | -12.41% | 498,100 | 0 | 0 |
63.30
72.50
63.50
|
6 tháng
(2024-05-13) |
-7.41 | -10.46% | 2,364,500 | 0 | 0 |
63.30
95
63.50
|
12 tháng
(2023-11-14) |
24.16 | 61.40% | 5,790,100 | 0 | 0 |
38.86
95
63.50
|
24 tháng
(2022-11-21) |
46.90 | 282.59% | 8,400,416 | -7,700 | -0.2 |
15.33
95
63.50
|
36 tháng
(2021-11-24) |
48.20 | 314.96% | 11,072,238 | -39,900 | -0.9 |
12.53
95
63.50
|
60 tháng
(2019-12-05) |
56.70 | 833.44% | 13,663,453 | 15,900 | 0.6 |
6.51
95
63.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/06/2022 |
17.14
|
900 | 17.41 | 17.41 | 17.14 | 0 | 0 | 0 | |
16/06/2022 |
17.41
|
6,000 | 18.58 | 18.58 | 17.23 | 0 | 0 | 0 | |
15/06/2022 |
18.58
|
6,400 | 17.59 | 18.85 | 16.78 | 0 | 0 | 0 | |
14/06/2022 |
17.59
|
6,100 | 18.13 | 18.49 | 17.41 | 0 | 0 | 0 | |
13/06/2022 |
18.13
|
11,400 | 18.76 | 18.76 | 18.04 | 0 | 0 | 0 | |
10/06/2022 |
18.76
|
8,300 | 18.76 | 19.03 | 18.58 | 0 | 0 | 0 | |
09/06/2022 |
18.76
|
8,600 | 18.76 | 18.76 | 18.22 | 0 | 0 | 0 | |
08/06/2022 |
18.76
|
1,100 | 18.22 | 18.76 | 18.31 | 0 | 0 | 0 | |
07/06/2022 |
18.22
|
5,600 | 18.76 | 18.76 | 18.13 | 0 | 0 | 0 | |
06/06/2022 |
18.76
|
11,700 | 19.75 | 19.75 | 18.49 | 0 | 0 | 0 | |
03/06/2022 |
19.75
|
100 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
02/06/2022 |
19.75
|
9,500 | 19.75 | 20.03 | 18.94 | 0 | 0 | 0 | |
01/06/2022 |
19.75
|
26,400 | 19.12 | 20.03 | 19.12 | 0 | 0 | 0 | |
31/05/2022 |
19.12
|
1,000 | 18.58 | 19.12 | 17.86 | 0 | 0 | 0 | |
30/05/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
30/05/2022 |
18.58
|
1,700 | 18.58 | 18.58 | 18.13 | 0 | 0 | 0 | |
27/05/2022 |
18.58
|
6,609 | 18.16 | 19.00 | 18.16 | 0 | 0 | 0 | |
26/05/2022 |
18.16
|
10,800 | 18.08 | 18.41 | 18.08 | 0 | 0 | 0 | |
25/05/2022 |
18.08
|
7,900 | 17.66 | 18.16 | 17.57 | 0 | 0 | 0 | |
24/05/2022 |
17.66
|
1,800 | 17.66 | 17.66 | 17.49 | 0 | 0 | 0 | |
23/05/2022 |
17.66
|
6,000 | 17.99 | 17.99 | 17.32 | 0 | 0 | 0 | |
20/05/2022 |
17.99
|
5,700 | 17.57 | 17.99 | 17.32 | 0 | 0 | 0 | |
19/05/2022 |
17.57
|
2,600 | 17.57 | 19.00 | 16.82 | 0 | 0 | 0 | |
18/05/2022 |
17.57
|
6,200 | 17.66 | 17.66 | 16.06 | 0 | 0 | 0 | |
17/05/2022 |
17.66
|
5,100 | 16.31 | 17.66 | 16.98 | 0 | 0 | 0 | |
16/05/2022 |
16.31
|
7,300 | 17.24 | 17.32 | 16.31 | 0 | 0 | 0 | |
13/05/2022 |
17.24
|
4,100 | 16.98 | 17.24 | 16.65 | 0 | 0 | 0 | |
12/05/2022 |
16.98
|
1,900 | 17.83 | 17.83 | 16.90 | 0 | 0 | 0 | |
11/05/2022 |
17.83
|
200 | 17.66 | 17.83 | 17.83 | 0 | 0 | 0 | |
10/05/2022 |
17.66
|
14,920 | 17.15 | 17.83 | 16.82 | 0 | 12,300 | -0.3 | |
09/05/2022 |
17.15
|
10,800 | 18.50 | 18.50 | 16.98 | 0 | 0 | 0 | |
06/05/2022 |
18.50
|
11,600 | 19.17 | 19.17 | 18.50 | 0 | 0 | 0 | |
05/05/2022 |
19.17
|
15,100 | 18.67 | 19.34 | 18.50 | 0 | 0 | 0 | |
04/05/2022 |
18.67
|
18,200 | 17.99 | 18.92 | 18.33 | 0 | 0 | 0 | |
29/04/2022 |
17.99
|
21,100 | 16.40 | 17.99 | 16.40 | 0 | 0 | 0 | |
28/04/2022 |
16.40
|
1,600 | 16.40 | 17.32 | 16.40 | 0 | 0 | 0 | |
27/04/2022 |
16.40
|
15,300 | 16.31 | 17.32 | 16.31 | 0 | 0 | 0 | |
26/04/2022 |
16.31
|
9,200 | 15.98 | 16.65 | 15.64 | 0 | 0 | 0 | |
25/04/2022 |
15.98
|
14,900 | 16.82 | 16.82 | 15.98 | 0 | 0 | 0 | |
22/04/2022 |
16.82
|
26,100 | 16.48 | 17.66 | 14.88 | 0 | 0 | 0 | |
21/04/2022 |
16.48
|
15,100 | 16.65 | 16.82 | 15.98 | 0 | 0 | 0 | |
20/04/2022 |
16.65
|
12,300 | 17.07 | 17.07 | 16.65 | 0 | 0 | 0 | |
19/04/2022 |
17.07
|
8,400 | 17.32 | 17.32 | 16.82 | 0 | 0 | 0 | |
18/04/2022 |
17.32
|
9,200 | 17.32 | 17.32 | 16.65 | 0 | 0 | 0 | |
15/04/2022 |
17.32
|
1,200 | 17.57 | 17.57 | 16.56 | 0 | 0 | 0 | |
14/04/2022 |
17.57
|
5,700 | 17.15 | 18.25 | 17.15 | 0 | 0 | 0 | |
13/04/2022 |
17.15
|
6,200 | 16.56 | 17.57 | 16.48 | 0 | 0 | 0 | |
12/04/2022 |
16.56
|
25,400 | 17.24 | 17.24 | 16.31 | 0 | 0 | 0 | |
08/04/2022 |
17.24
|
13,900 | 17.66 | 18.50 | 16.98 | 0 | 0 | 0 | |
07/04/2022 |
17.66
|
22,900 | 18.75 | 19.68 | 17.66 | 0 | 0 | 0 | |
06/04/2022 |
18.75
|
18,135 | 18.08 | 18.75 | 17.99 | 0 | 0 | 0 | |
05/04/2022 |
18.08
|
10,000 | 18.92 | 18.92 | 18.08 | 0 | 0 | 0 | |
04/04/2022 |
18.92
|
30,200 | 19.00 | 19.00 | 17.32 | 0 | 0 | 0 | |
01/04/2022 |
19.00
|
7,100 | 19.25 | 19.25 | 17.91 | 0 | 0 | 0 | |
31/03/2022 |
19.25
|
22,000 | 17.57 | 19.25 | 17.57 | 0 | 0 | 0 | |
30/03/2022 |
17.57
|
12,394 | 17.24 | 17.66 | 17.32 | 0 | 0 | 0 | |
29/03/2022 |
17.24
|
14,000 | 18.08 | 18.08 | 17.24 | 0 | 0 | 0 | |
28/03/2022 |
18.08
|
1,700 | 18.41 | 18.41 | 17.24 | 0 | 0 | 0 | |
25/03/2022 |
18.41
|
12,900 | 17.99 | 18.41 | 17.24 | 0 | 0 | 0 | |
24/03/2022 |
17.99
|
8,926 | 17.99 | 17.99 | 17.49 | 0 | 0 | 0 | |
23/03/2022 |
17.99
|
2,300 | 18.75 | 18.75 | 17.99 | 0 | 0 | 0 | |
22/03/2022 |
18.75
|
31,516 | 17.40 | 19.09 | 17.07 | 0 | 0 | 0 | |
21/03/2022 |
17.40
|
6,926 | 17.40 | 17.40 | 16.82 | 0 | 0 | 0 | |
18/03/2022 |
17.40
|
15,200 | 17.57 | 17.57 | 16.82 | 0 | 0 | 0 | |
17/03/2022 |
17.57
|
10,700 | 17.66 | 17.66 | 16.23 | 0 | 0 | 0 | |
16/03/2022 |
17.66
|
7,200 | 17.91 | 17.91 | 16.56 | 0 | 0 | 0 | |
15/03/2022 |
17.91
|
11,600 | 17.91 | 17.91 | 16.56 | 0 | 0 | 0 | |
14/03/2022 |
17.91
|
28,800 | 17.91 | 17.91 | 16.31 | 0 | 0 | 0 | |
11/03/2022 |
17.91
|
31,900 | 19.84 | 19.84 | 17.91 | 0 | 0 | 0 | |
10/03/2022 |
19.84
|
33,000 | 20.94 | 21.44 | 19.84 | 0 | 0 | 0 | |
09/03/2022 |
20.94
|
71,142 | 21.02 | 21.44 | 19.84 | 0 | 100 | -0.0 | |
08/03/2022 |
21.02
|
56,316 | 21.52 | 21.69 | 20.85 | 0 | 0 | 0 | |
07/03/2022 |
21.52
|
70,539 | 19.59 | 21.52 | 19.84 | 0 | 0 | 0 | |
04/03/2022 |
19.59
|
50,742 | 18.92 | 20.35 | 19.09 | 0 | 0 | 0 | |
03/03/2022 |
18.92
|
64,400 | 17.24 | 18.92 | 17.66 | 9,000 | 0 | 0.2 | |
02/03/2022 |
17.24
|
28,100 | 17.15 | 17.66 | 16.65 | 0 | 0 | 0 | |
01/03/2022 |
17.15
|
36,500 | 16.73 | 18.08 | 15.22 | 100 | 0 | 0.0 | |
28/02/2022 |
16.73
|
71,600 | 15.22 | 16.73 | 15.13 | 0 | 0 | 0 | |
25/02/2022 |
15.22
|
12,701 | 14.71 | 15.47 | 15.13 | 0 | 0 | 0 | |
24/02/2022 |
14.71
|
13,200 | 14.71 | 15.47 | 14.71 | 6,000 | 0 | 0.1 | |
23/02/2022 |
14.71
|
32,600 | 13.96 | 14.88 | 13.87 | 0 | 0 | 0 | |
22/02/2022 |
13.96
|
5,300 | 14.13 | 14.13 | 13.96 | 0 | 0 | 0 | |
21/02/2022 |
14.13
|
29,900 | 13.96 | 14.21 | 13.87 | 0 | 0 | 0 | |
18/02/2022 |
13.96
|
5,700 | 13.87 | 15.05 | 13.87 | 0 | 0 | 0 | |
17/02/2022 |
13.87
|
1,132 | 14.21 | 14.21 | 13.79 | 0 | 0 | 0 | |
16/02/2022 |
14.21
|
10,400 | 14.21 | 14.21 | 13.71 | 0 | 0 | 0 | |
15/02/2022 |
14.21
|
4,510 | 14.13 | 15.22 | 14.13 | 0 | 0 | 0 | |
14/02/2022 |
14.13
|
6,701 | 14.71 | 15.72 | 13.87 | 0 | 0 | 0 | |
11/02/2022 |
14.71
|
19,100 | 13.45 | 14.71 | 13.71 | 0 | 0 | 0 | |
10/02/2022 |
13.45
|
700 | 13.28 | 13.87 | 13.12 | 0 | 0 | 0 | |
09/02/2022 |
13.28
|
4,500 | 13.45 | 14.13 | 13.12 | 0 | 0 | 0 | |
08/02/2022 |
13.45
|
1,201 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
07/02/2022 |
13.45
|
1,500 | 13.45 | 13.45 | 12.44 | 900 | 0 | 0.0 | |
28/01/2022 |
13.45
|
1,900 | 12.86 | 13.87 | 13.45 | 0 | 0 | 0 | |
27/01/2022 |
12.86
|
9,100 | 12.86 | 12.95 | 12.86 | 0 | 0 | 0 | |
26/01/2022 |
12.86
|
900 | 14.13 | 14.13 | 12.86 | 0 | 0 | 0 | |
25/01/2022 |
14.13
|
200 | 14.21 | 14.21 | 14.13 | 0 | 0 | 0 | |
24/01/2022 |
14.21
|
200 | 13.45 | 14.21 | 14.21 | 0 | 0 | 0 | |
21/01/2022 |
13.45
|
600 | 12.61 | 13.45 | 13.45 | 0 | 0 | 0 | |
20/01/2022 |
12.61
|
2,400 | 12.53 | 12.61 | 12.61 | 0 | 0 | 0 | |
19/01/2022 |
12.53
|
9,700 | 13.28 | 13.28 | 12.11 | 0 | 0 | 0 |