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) |
0.40 | 3.17% | 156,700 | 1,000 | 0.0 |
12.50
13.30
13
|
2 tháng
(2024-07-22) |
0.40 | 3.17% | 196,100 | 1,000 | 0.0 |
12
13.30
13
|
3 tháng
(2024-06-21) |
-0.60 | -4.41% | 323,600 | 1,000 | 0.0 |
12
13.60
13
|
6 tháng
(2024-03-25) |
0 | 0% | 672,400 | -20,400 | -0.3 |
12
13.90
13
|
12 tháng
(2023-09-25) |
-0.30 | -2.26% | 772,500 | -21,400 | -0.3 |
11.70
14.80
13
|
24 tháng
(2022-09-30) |
2.11 | 19.39% | 1,282,302 | -3,400 | -0.1 |
9.53
16.33
13
|
36 tháng
(2021-10-05) |
-18.76 | -59.07% | 2,572,790 | -13,400 | -0.5 |
9.53
41.76
13
|
60 tháng
(2019-10-16) |
10.11 | 349.84% | 3,389,198 | -3,100 | -0.3 |
2.59
41.76
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/09/2021 |
29.18
|
2,400 | 29.18 | 29.18 | 27.51 | 0 | 0 | 0 | |
20/09/2021 |
29.18
|
8,200 | 31.01 | 31.01 | 29.18 | 0 | 0 | 0 | |
17/09/2021 |
31.01
|
8,871 | 32.60 | 32.60 | 30.68 | 0 | 0 | 0 | |
16/09/2021 |
32.60
|
22,800 | 32.60 | 37.26 | 32.60 | 0 | 1,000 | -0.0 | |
15/09/2021 |
32.60
|
28,700 | 29.26 | 32.60 | 29.34 | 0 | 0 | 0 | |
14/09/2021 |
29.26
|
11,001 | 27.26 | 29.26 | 26.01 | 0 | 1,400 | -0.0 | |
13/09/2021 |
27.26
|
12,900 | 24.18 | 27.26 | 24.18 | 0 | 200 | -0.0 | |
10/09/2021 |
24.18
|
32,200 | 24.18 | 24.18 | 23.34 | 0 | 0 | 0 | |
09/09/2021 |
24.18
|
9,300 | 23.76 | 24.18 | 23.34 | 0 | 0 | 0 | |
08/09/2021 |
23.76
|
8,000 | 24.18 | 24.18 | 23.76 | 5,200 | 0 | 0.1 | |
07/09/2021 |
24.18
|
29,500 | 24.18 | 24.26 | 24.18 | 0 | 0 | 0 | |
06/09/2021 |
24.18
|
400 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
01/09/2021 |
24.18
|
2,300 | 25.01 | 25.01 | 24.18 | 0 | 0 | 0 | |
31/08/2021 |
25.01
|
1,000 | 25.34 | 25.34 | 25.01 | 0 | 0 | 0 | |
30/08/2021 |
25.34
|
0 | 26.18 | 25.34 | 25.34 | 0 | 0 | 0 | |
27/08/2021 |
26.18
|
400 | 26.76 | 26.76 | 25.01 | 0 | 0 | 0 | |
26/08/2021 |
26.76
|
2,600 | 27.09 | 27.09 | 23.34 | 0 | 2,500 | -0.1 | |
25/08/2021 |
27.09
|
0 | 27.34 | 27.09 | 27.09 | 0 | 0 | 0 | |
24/08/2021 |
27.34
|
3,300 | 25.01 | 27.34 | 23.34 | 0 | 0 | 0 | |
23/08/2021 |
25.01
|
5,650 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
20/08/2021 |
25.01
|
2,200 | 25.43 | 25.93 | 21.84 | 0 | 100 | -0.0 | |
19/08/2021 |
25.43
|
1,300 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
18/08/2021 |
25.43
|
300 | 27.43 | 27.43 | 25.43 | 0 | 0 | 0 | |
17/08/2021 |
27.43
|
18,100 | 26.68 | 27.43 | 25.01 | 0 | 9,000 | -0.3 | |
16/08/2021 |
26.68
|
4,800 | 26.59 | 30.43 | 26.59 | 0 | 0 | 0 | |
13/08/2021 |
26.59
|
24,400 | 24.18 | 26.59 | 23.76 | 0 | 0 | 0 | |
12/08/2021 |
24.18
|
25,000 | 22.09 | 25.01 | 20.84 | 13,000 | 0 | 0.3 | |
11/08/2021 |
22.09
|
7,300 | 20.01 | 22.09 | 21.26 | 0 | 0 | 0 | |
10/08/2021 |
20.01
|
3,700 | 19.17 | 20.01 | 18.51 | 500 | 0 | 0.0 | |
09/08/2021 |
19.17
|
2,300 | 18.17 | 19.17 | 18.34 | 0 | 0 | 0 | |
06/08/2021 |
18.17
|
500 | 18.34 | 18.34 | 18.17 | 0 | 0 | 0 | |
05/08/2021 |
18.34
|
2,600 | 19.84 | 19.84 | 17.17 | 1,700 | 0 | 0.0 | |
04/08/2021 |
19.84
|
1,900 | 20.59 | 20.59 | 19.84 | 0 | 0 | 0 | |
03/08/2021 |
20.59
|
1,400 | 19.17 | 20.59 | 20.59 | 0 | 0 | 0 | |
02/08/2021 |
19.17
|
5,700 | 16.67 | 19.17 | 16.67 | 0 | 0 | 0 | |
30/07/2021 |
16.67
|
500 | 17.84 | 17.84 | 16.67 | 0 | 0 | 0 | |
29/07/2021 |
17.84
|
100 | 16.67 | 17.84 | 17.84 | 0 | 0 | 0 | |
28/07/2021 |
16.67
|
500 | 16.17 | 16.67 | 16.67 | 0 | 0 | 0 | |
27/07/2021 |
16.17
|
700 | 16.17 | 16.26 | 16.17 | 0 | 0 | 0 | |
26/07/2021 |
16.17
|
202 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
23/07/2021 |
16.17
|
1,110 | 16.67 | 16.67 | 16.17 | 0 | 0 | 0 | |
22/07/2021 |
16.67
|
1,200 | 18.59 | 18.59 | 16.67 | 0 | 0 | 0 | |
21/07/2021 |
18.59
|
200 | 16.51 | 18.59 | 18.59 | 0 | 0 | 0 | |
20/07/2021 |
16.51
|
500 | 16.42 | 16.51 | 16.51 | 0 | 0 | 0 | |
19/07/2021 |
16.42
|
3,200 | 15.59 | 17.92 | 16.42 | 1,100 | 0 | 0.0 | |
16/07/2021 |
15.59
|
800 | 17.34 | 17.34 | 15.59 | 0 | 0 | 0 | |
15/07/2021 |
17.34
|
4,000 | 15.42 | 17.34 | 15.17 | 0 | 0 | 0 | |
14/07/2021 |
15.42
|
1,800 | 16.67 | 16.67 | 14.76 | 0 | 0 | 0 | |
13/07/2021 |
16.67
|
6,100 | 17.51 | 20.01 | 16.67 | 0 | 0 | 0 | |
12/07/2021 |
17.51
|
0 | 18.09 | 17.51 | 17.51 | 0 | 0 | 0 | |
09/07/2021 |
18.09
|
3,700 | 17.59 | 18.34 | 15.34 | 0 | 0 | 0 | |
08/07/2021 |
17.59
|
800 | 18.26 | 18.26 | 17.59 | 0 | 0 | 0 | |
07/07/2021 |
18.26
|
2,500 | 21.34 | 21.34 | 18.26 | 0 | 0 | 0 | |
06/07/2021 |
21.34
|
100 | 17.09 | 21.34 | 21.34 | 0 | 0 | 0 | |
05/07/2021 |
17.09
|
1,500 | 16.42 | 20.17 | 17.09 | 0 | 0 | 0 | |
02/07/2021 |
16.42
|
5,800 | 18.92 | 19.17 | 16.42 | 0 | 0 | 0 | |
01/07/2021 |
18.92
|
0 | 19.17 | 18.92 | 18.92 | 0 | 0 | 0 | |
30/06/2021 |
19.17
|
13,000 | 18.76 | 19.17 | 18.76 | 0 | 0 | 0 | |
29/06/2021 |
18.76
|
1,542 | 20.67 | 20.67 | 18.76 | 0 | 0 | 0 | |
28/06/2021 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
25/06/2021 |
20.67
|
2,000 | 18.92 | 20.67 | 20.67 | 0 | 0 | 0 | |
24/06/2021 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
23/06/2021 |
18.92
|
9,800 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
22/06/2021 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
21/06/2021 |
18.92
|
300 | 19.01 | 19.01 | 18.92 | 0 | 0 | 0 | |
18/06/2021 |
19.01
|
1,200 | 19.01 | 19.01 | 18.92 | 0 | 0 | 0 | |
17/06/2021 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
16/06/2021 |
19.01
|
600 | 18.09 | 19.01 | 19.01 | 0 | 0 | 0 | |
15/06/2021 |
18.09
|
2,642 | 19.17 | 19.17 | 17.84 | 0 | 0 | 0 | |
14/06/2021 |
19.17
|
11,149 | 19.51 | 19.51 | 19.17 | 0 | 0 | 0 | |
11/06/2021 |
19.51
|
1,700 | 19.09 | 19.59 | 18.67 | 0 | 0 | 0 | |
10/06/2021 |
19.09
|
100 | 16.76 | 19.09 | 19.09 | 0 | 0 | 0 | |
09/06/2021 |
16.76
|
900 | 17.59 | 17.59 | 16.76 | 0 | 0 | 0 | |
08/06/2021 |
17.59
|
1,200 | 17.59 | 19.76 | 17.59 | 0 | 0 | 0 | |
07/06/2021 |
17.59
|
4,088 | 20.17 | 20.17 | 17.59 | 0 | 0 | 0 | |
04/06/2021 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
03/06/2021 |
20.17
|
100 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
02/06/2021 |
20.17
|
206 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
01/06/2021 |
20.17
|
700 | 20.09 | 20.17 | 20.17 | 0 | 0 | 0 | |
31/05/2021 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
28/05/2021 |
20.09
|
100 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
27/05/2021 |
20.09
|
400 | 20.17 | 20.17 | 20.09 | 0 | 0 | 0 | |
26/05/2021 |
20.17
|
1,300 | 19.92 | 20.17 | 20.09 | 0 | 0 | 0 | |
25/05/2021 |
19.92
|
700 | 20.84 | 21.17 | 19.92 | 0 | 0 | 0 | |
24/05/2021 |
20.84
|
2,200 | 20.42 | 20.84 | 20.84 | 0 | 0 | 0 | |
21/05/2021 |
20.42
|
406 | 20.51 | 20.51 | 20.42 | 0 | 0 | 0 | |
20/05/2021 |
20.51
|
0 | 20.26 | 20.51 | 20.51 | 0 | 0 | 0 | |
19/05/2021 |
20.26
|
3,012 | 19.59 | 21.42 | 20.17 | 0 | 0 | 0 | |
18/05/2021 |
19.59
|
800 | 22.34 | 22.34 | 19.59 | 0 | 0 | 0 | |
17/05/2021 |
22.34
|
0 | 22.42 | 22.34 | 22.34 | 0 | 0 | 0 | |
14/05/2021 |
22.42
|
6,500 | 21.76 | 22.42 | 22.26 | 0 | 0 | 0 | |
13/05/2021 |
21.76
|
1,200 | 22.26 | 22.26 | 21.76 | 0 | 0 | 0 | |
12/05/2021 |
22.26
|
6,300 | 22.51 | 22.51 | 21.67 | 0 | 0 | 0 | |
11/05/2021 |
22.51
|
1,700 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 | |
10/05/2021 |
22.51
|
1,200 | 22.01 | 22.51 | 22.51 | 0 | 0 | 0 | |
07/05/2021 |
22.01
|
3,500 | 25.34 | 25.34 | 21.92 | 0 | 0 | 0 | |
06/05/2021 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
05/05/2021: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
05/05/2021 |
25.34
|
4,000 | 23.34 | 25.43 | 25.01 | 0 | 0 | 0 | |
04/05/2021 |
23.34
|
6,020 | 23.42 | 23.42 | 22.60 | 0 | 0 | 0 | |
29/04/2021 |
23.42
|
2,500 | 22.67 | 23.42 | 22.23 | 0 | 0 | 0 |