Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1 | 5.56% | 18,200 | 277 | 0.0 |
17.70
19
18
|
2 tháng
(2024-07-22) |
1.10 | 6.15% | 55,500 | 7,277 | 0.1 |
17.60
19
18
|
3 tháng
(2024-06-24) |
1.10 | 6.15% | 88,000 | 10,067 | 0.2 |
17.50
19
18
|
6 tháng
(2024-03-25) |
3.84 | 25.36% | 433,800 | 11,967 | 0.2 |
15.07
19
18
|
12 tháng
(2023-09-26) |
4.30 | 29.25% | 714,700 | -133,033 | -2.1 |
13.79
19
18
|
24 tháng
(2022-10-03) |
4.78 | 33.60% | 802,968 | -127,933 | -2.0 |
10.96
19
18
|
36 tháng
(2021-10-06) |
2.83 | 17.48% | 1,164,729 | -119,133 | -1.8 |
10.96
21.46
18
|
60 tháng
(2019-10-17) |
6.16 | 48.03% | 1,707,831 | -111,553 | -1.5 |
9.63
21.46
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
08/07/2021 |
14.95
|
500 | 14.95 | 14.95 | 14.95 | 500 | 0 | 0.0 | |
07/07/2021 |
14.95
|
2,100 | 16.57 | 16.57 | 14.95 | 100 | 0 | 0.0 | |
06/07/2021 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
05/07/2021 |
16.57
|
500 | 16.05 | 16.57 | 14.73 | 0 | 0 | 0 | |
02/07/2021 |
16.05
|
3,300 | 14.73 | 16.05 | 14.73 | 0 | 300 | -0.0 | |
01/07/2021 |
14.73
|
20,225 | 14.65 | 16.05 | 14.65 | 0 | 800 | -0.0 | |
30/06/2021 |
14.65
|
500 | 13.69 | 14.73 | 14.65 | 0 | 0 | 0 | |
29/06/2021 |
13.69
|
200 | 14.65 | 14.65 | 13.69 | 0 | 0 | 0 | |
28/06/2021 |
14.65
|
5,301 | 14.80 | 14.80 | 13.33 | 0 | 0 | 0 | |
25/06/2021 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
24/06/2021 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
23/06/2021 |
14.80
|
6,520 | 13.47 | 14.80 | 13.47 | 0 | 0 | 0 | |
22/06/2021 |
13.47
|
20,020 | 13.99 | 13.99 | 13.47 | 15,000 | 0 | 0.3 | |
21/06/2021 |
13.99
|
740 | 13.99 | 14.14 | 13.99 | 0 | 0 | 0 | |
18/06/2021 |
13.99
|
400 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
17/06/2021 |
13.99
|
500 | 13.99 | 13.99 | 13.92 | 0 | 0 | 0 | |
16/06/2021 |
13.99
|
51 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
15/06/2021 |
13.99
|
1,200 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
14/06/2021 |
13.99
|
5 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
11/06/2021 |
13.99
|
1,056 | 13.99 | 13.99 | 13.62 | 0 | 0 | 0 | |
10/06/2021 |
13.99
|
1,100 | 12.89 | 13.99 | 13.84 | 0 | 0 | 0 | |
09/06/2021 |
12.89
|
100 | 13.62 | 13.62 | 12.89 | 0 | 0 | 0 | |
08/06/2021 |
13.62
|
1 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
07/06/2021 |
13.62
|
1,100 | 13.99 | 13.99 | 13.62 | 0 | 0 | 0 | |
04/06/2021 |
13.99
|
927 | 13.47 | 13.99 | 13.11 | 0 | 0 | 0 | |
03/06/2021 |
13.47
|
800 | 14.43 | 15.83 | 13.47 | 0 | 0 | 0 | |
02/06/2021 |
14.43
|
1,500 | 13.18 | 14.43 | 14.43 | 0 | 0 | 0 | |
01/06/2021 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
31/05/2021 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
28/05/2021 |
13.18
|
200 | 13.11 | 13.18 | 13.18 | 0 | 0 | 0 | |
27/05/2021 |
13.11
|
2,100 | 13.55 | 13.62 | 13.11 | 0 | 0 | 0 | |
26/05/2021 |
13.55
|
100 | 14.87 | 14.87 | 13.55 | 0 | 0 | 0 | |
25/05/2021 |
14.87
|
200 | 14.73 | 14.87 | 14.87 | 0 | 0 | 0 | |
24/05/2021 |
14.73
|
700 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
21/05/2021 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
20/05/2021 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
19/05/2021 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
18/05/2021 |
14.73
|
3,500 | 13.99 | 14.73 | 14.65 | 0 | 0 | 0 | |
17/05/2021 |
13.99
|
300 | 13.47 | 13.99 | 13.99 | 0 | 0 | 0 | |
14/05/2021 |
13.47
|
500 | 13.55 | 13.55 | 13.47 | 0 | 0 | 0 | |
13/05/2021 |
13.55
|
1,000 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
12/05/2021 |
13.55
|
1,000 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
11/05/2021 |
13.55
|
58 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
10/05/2021 |
13.55
|
1,400 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
07/05/2021 |
13.55
|
100 | 13.92 | 13.92 | 13.55 | 0 | 0 | 0 | |
06/05/2021 |
13.92
|
300 | 13.47 | 13.92 | 13.92 | 0 | 0 | 0 | |
05/05/2021 |
13.47
|
500 | 12.96 | 13.47 | 12.89 | 0 | 0 | 0 | |
04/05/2021 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
29/04/2021 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
28/04/2021 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
27/04/2021 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
26/04/2021 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
23/04/2021 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
22/04/2021 |
12.96
|
110 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
20/04/2021 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
19/04/2021 |
12.96
|
300 | 13.25 | 13.25 | 12.96 | 0 | 0 | 0 | |
16/04/2021 |
13.25
|
100 | 13.55 | 13.55 | 13.25 | 0 | 0 | 0 | |
15/04/2021 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
14/04/2021 |
13.55
|
601 | 13.99 | 13.99 | 13.55 | 0 | 0 | 0 | |
13/04/2021 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
12/04/2021 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
09/04/2021 |
13.99
|
2,100 | 13.62 | 13.99 | 12.66 | 0 | 0 | 0 | |
08/04/2021 |
13.62
|
20 | 13.62 | 13.62 | 13.62 | 0 | 20 | -0.0 | |
07/04/2021 |
13.62
|
200 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
06/04/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
05/04/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
02/04/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
01/04/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
31/03/2021 |
13.62
|
200 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
30/03/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
29/03/2021 |
13.62
|
700 | 14.73 | 15.46 | 13.62 | 0 | 0 | 0 | |
26/03/2021 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
25/03/2021 |
14.73
|
300 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
24/03/2021 |
14.73
|
50 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
23/03/2021 |
14.73
|
300 | 14.36 | 14.73 | 14.73 | 0 | 0 | 0 | |
22/03/2021 |
14.36
|
500 | 14.73 | 14.73 | 14.36 | 0 | 0 | 0 | |
19/03/2021 |
14.73
|
3,200 | 14.73 | 16.12 | 14.73 | 0 | 0 | 0 | |
18/03/2021 |
14.73
|
1,400 | 13.40 | 14.73 | 13.33 | 0 | 0 | 0 | |
17/03/2021 |
13.40
|
16 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
16/03/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
15/03/2021 |
13.40
|
2,800 | 13.25 | 13.40 | 13.25 | 0 | 1,000 | -0.0 | |
12/03/2021 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
11/03/2021 |
13.25
|
510 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
10/03/2021 |
13.25
|
2,706 | 13.62 | 13.62 | 13.25 | 0 | 0 | 0 | |
09/03/2021 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
08/03/2021 |
13.62
|
300 | 12.52 | 13.62 | 13.18 | 0 | 0 | 0 | |
05/03/2021 |
12.52
|
3,100 | 13.69 | 13.69 | 12.52 | 0 | 0 | 0 | |
04/03/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/03/2021 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
03/03/2021 |
13.69
|
800 | 13.35 | 13.69 | 13.42 | 0 | 0 | 0 | |
02/03/2021 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
01/03/2021 |
13.35
|
3,310 | 13.14 | 13.42 | 13.21 | 100 | 1,000 | -0.0 | |
26/02/2021 |
13.14
|
1,000 | 13.14 | 13.14 | 13.14 | 1,000 | 1,000 | 0 | |
25/02/2021 |
13.14
|
200 | 12.93 | 13.14 | 12.58 | 0 | 0 | 0 | |
24/02/2021 |
12.93
|
0 | 12.93 | 12.93 | 12.93 | 0 | 0 | 0 | |
23/02/2021 |
12.93
|
400 | 12.58 | 12.93 | 12.93 | 0 | 0 | 0 | |
22/02/2021 |
12.58
|
2,000 | 13.07 | 13.07 | 12.58 | 0 | 1,000 | -0.0 | |
19/02/2021 |
13.07
|
300 | 13.21 | 13.21 | 13.00 | 0 | 0 | 0 | |
18/02/2021 |
13.21
|
100 | 12.23 | 13.21 | 13.21 | 0 | 0 | 0 | |
17/02/2021 |
12.23
|
600 | 12.58 | 12.58 | 12.23 | 0 | 0 | 0 | |
09/02/2021 |
12.58
|
900 | 12.02 | 12.58 | 12.58 | 0 | 0 | 0 |