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) |
3 | 21.43% | 2,100 | -28 | -0.0 |
14
17
15.90
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
15.90
|
3 tháng
(2024-06-24) |
2 | 13.33% | 29,700 | -28 | -0.0 |
12.80
17
15.90
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
15.90
|
12 tháng
(2023-09-26) |
2.91 | 20.63% | 394,900 | -2,797 | -0.0 |
12.16
17.50
15.90
|
24 tháng
(2022-10-03) |
-1.01 | -5.61% | 499,249 | -2,797 | -0.0 |
12.16
22.12
15.90
|
36 tháng
(2021-10-06) |
-1.39 | -7.58% | 660,570 | -12,497 | -0.3 |
12.16
22.78
15.90
|
60 tháng
(2019-10-17) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
15.81
|
300 | 15.65 | 15.89 | 14.25 | 0 | 0 | 0 | |
07/07/2021 |
15.65
|
1,000 | 15.97 | 15.97 | 14.87 | 0 | 0 | 0 | |
06/07/2021 |
15.97
|
100 | 15.65 | 15.97 | 15.97 | 0 | 0 | 0 | |
05/07/2021 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
02/07/2021 |
15.65
|
3,400 | 16.05 | 16.05 | 15.65 | 0 | 0 | 0 | |
01/07/2021 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
30/06/2021 |
16.05
|
200 | 15.89 | 16.05 | 16.05 | 0 | 0 | 0 | |
29/06/2021 |
15.89
|
3,000 | 15.65 | 15.89 | 15.89 | 100 | 0 | 0.0 | |
28/06/2021 |
15.65
|
5,300 | 15.89 | 16.20 | 15.65 | 0 | 0 | 0 | |
25/06/2021 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
24/06/2021 |
15.89
|
6,200 | 16.44 | 16.44 | 15.65 | 0 | 0 | 0 | |
23/06/2021 |
16.44
|
800 | 15.65 | 16.44 | 15.65 | 0 | 0 | 0 | |
22/06/2021 |
15.65
|
2,000 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
21/06/2021 |
15.65
|
600 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
18/06/2021 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
17/06/2021 |
15.65
|
5,300 | 15.73 | 15.73 | 15.65 | 0 | 0 | 0 | |
16/06/2021 |
15.73
|
4,600 | 15.65 | 15.73 | 15.65 | 0 | 0 | 0 | |
15/06/2021 |
15.65
|
10,000 | 15.73 | 15.73 | 15.58 | 0 | 7,000 | -0.1 | |
14/06/2021 |
15.73
|
200 | 16.05 | 16.05 | 15.73 | 0 | 0 | 0 | |
11/06/2021 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
10/06/2021 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
09/06/2021 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
08/06/2021 |
16.05
|
5,000 | 16.20 | 16.20 | 15.65 | 0 | 3,000 | -0.1 | |
07/06/2021 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
04/06/2021 |
16.20
|
3,300 | 16.36 | 16.36 | 14.79 | 0 | 0 | 0 | |
03/06/2021 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
02/06/2021 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
01/06/2021 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
31/05/2021 |
16.36
|
300 | 15.03 | 16.44 | 16.36 | 0 | 0 | 0 | |
28/05/2021 |
15.03
|
400 | 15.50 | 15.50 | 14.95 | 0 | 0 | 0 | |
27/05/2021 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
26/05/2021 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
25/05/2021 |
15.50
|
10,500 | 15.26 | 15.50 | 14.87 | 0 | 0 | 0 | |
24/05/2021 |
15.26
|
23,600 | 15.26 | 15.26 | 15.11 | 0 | 0 | 0 | |
21/05/2021 |
15.26
|
4,500 | 15.50 | 15.50 | 14.87 | 0 | 0 | 0 | |
20/05/2021 |
15.50
|
300 | 15.50 | 16.05 | 15.19 | 0 | 0 | 0 | |
19/05/2021 |
15.50
|
500 | 15.81 | 15.81 | 14.72 | 0 | 0 | 0 | |
18/05/2021 |
15.81
|
703 | 16.36 | 17.46 | 15.03 | 0 | 0 | 0 | |
17/05/2021 |
16.36
|
2,200 | 16.67 | 16.67 | 15.19 | 0 | 0 | 0 | |
14/05/2021 |
16.67
|
1,500 | 16.67 | 18.32 | 15.26 | 0 | 0 | 0 | |
13/05/2021 |
16.67
|
200 | 16.67 | 18.00 | 16.67 | 0 | 0 | 0 | |
12/05/2021 |
16.67
|
1,000 | 15.58 | 17.06 | 15.11 | 0 | 0 | 0 | |
11/05/2021 |
15.58
|
400 | 15.97 | 15.97 | 15.58 | 0 | 0 | 0 | |
10/05/2021 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
07/05/2021 |
15.97
|
529 | 16.36 | 16.36 | 14.87 | 0 | 0 | 0 | |
06/05/2021 |
16.36
|
300 | 15.50 | 16.36 | 15.50 | 0 | 0 | 0 | |
05/05/2021 |
15.50
|
5,292 | 16.44 | 16.44 | 14.87 | 0 | 0 | 0 | |
04/05/2021 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
29/04/2021 |
16.44
|
1,100 | 16.44 | 16.44 | 15.03 | 0 | 0 | 0 | |
28/04/2021 |
16.44
|
6,200 | 16.59 | 16.59 | 14.95 | 0 | 0 | 0 | |
27/04/2021 |
16.59
|
200 | 16.99 | 16.99 | 15.65 | 0 | 0 | 0 | |
26/04/2021 |
16.99
|
10,400 | 18.86 | 18.86 | 16.99 | 0 | 0 | 0 | |
23/04/2021 |
18.86
|
9,630 | 18.16 | 19.57 | 18.71 | 0 | 0 | 0 | |
22/04/2021 |
18.16
|
13,400 | 16.59 | 18.24 | 16.59 | 3,100 | 1,100 | 0.0 | |
20/04/2021 |
16.59
|
61,000 | 15.11 | 16.59 | 15.26 | 0 | 3,100 | -0.1 | |
19/04/2021 |
15.11
|
4,716 | 15.11 | 15.26 | 15.11 | 10 | 0 | 0.0 | |
16/04/2021 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
15/04/2021 |
15.11
|
600 | 14.64 | 15.26 | 15.11 | 0 | 0 | 0 | |
14/04/2021 |
14.64
|
5,520 | 15.50 | 15.50 | 14.48 | 0 | 0 | 0 | |
13/04/2021 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
12/04/2021 |
15.50
|
1,100 | 15.50 | 15.50 | 14.87 | 0 | 0 | 0 | |
09/04/2021 |
15.50
|
9,700 | 14.64 | 15.50 | 14.01 | 0 | 100 | -0.0 | |
08/04/2021 |
14.64
|
5,500 | 14.72 | 14.72 | 13.78 | 0 | 0 | 0 | |
07/04/2021 |
14.72
|
1,300 | 14.79 | 14.79 | 13.93 | 0 | 0 | 0 | |
06/04/2021 |
14.79
|
5,600 | 15.11 | 15.11 | 13.78 | 0 | 0 | 0 | |
05/04/2021 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
02/04/2021 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
01/04/2021 |
15.11
|
820 | 14.87 | 15.26 | 14.32 | 0 | 0 | 0 | |
31/03/2021 |
14.87
|
11,200 | 14.79 | 14.87 | 13.85 | 0 | 0 | 0 | |
30/03/2021 |
14.79
|
1,300 | 14.09 | 15.42 | 13.70 | 0 | 0 | 0 | |
29/03/2021 |
14.09
|
600 | 15.50 | 15.50 | 14.09 | 0 | 0 | 0 | |
26/03/2021 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
25/03/2021 |
15.50
|
1,400 | 16.75 | 16.75 | 15.11 | 0 | 400 | -0.0 | |
24/03/2021 |
16.75
|
26,500 | 15.42 | 16.83 | 14.72 | 0 | 5,400 | -0.1 | |
23/03/2021 |
15.42
|
13,600 | 15.65 | 15.65 | 14.17 | 0 | 0 | 0 | |
22/03/2021 |
15.65
|
5,026 | 15.50 | 16.83 | 15.65 | 0 | 0 | 0 | |
19/03/2021 |
15.50
|
31,000 | 14.64 | 15.97 | 14.95 | 0 | 10,400 | -0.2 | |
18/03/2021 |
14.64
|
43,600 | 13.38 | 14.72 | 13.70 | 0 | 6,200 | -0.1 | |
17/03/2021 |
13.38
|
1,300 | 13.46 | 14.01 | 13.38 | 1,000 | 100 | 0.0 | |
16/03/2021 |
13.46
|
2,000 | 13.46 | 13.46 | 13.31 | 500 | 1,000 | -0.0 | |
15/03/2021 |
13.46
|
220 | 13.62 | 13.62 | 13.46 | 100 | 100 | -0 | |
12/03/2021 |
13.62
|
1,000 | 13.54 | 13.62 | 13.62 | 500 | 400 | 0.0 | |
11/03/2021 |
13.54
|
2,200 | 13.62 | 13.62 | 13.54 | 200 | 0 | 0.0 | |
10/03/2021 |
13.62
|
2,800 | 13.93 | 13.93 | 13.23 | 0 | 0 | 0 | |
09/03/2021 |
13.93
|
3,900 | 13.23 | 13.93 | 13.15 | 0 | 0 | 0 | |
08/03/2021 |
13.23
|
926 | 14.09 | 14.40 | 13.23 | 0 | 100 | -0.0 | |
05/03/2021 |
14.09
|
8,600 | 14.25 | 14.87 | 13.70 | 100 | 1,400 | -0.0 | |
04/03/2021 |
14.25
|
2,000 | 15.26 | 15.26 | 14.09 | 0 | 0 | 0 | |
03/03/2021: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
03/03/2021 |
15.26
|
300 | 14.09 | 15.26 | 14.09 | 0 | 0 | 0 | |
02/03/2021 |
14.09
|
20,100 | 14.38 | 14.38 | 14.02 | 0 | 15,000 | -0.3 | |
01/03/2021 |
14.38
|
30,500 | 14.38 | 15.18 | 14.02 | 0 | 19,500 | -0.4 | |
26/02/2021 |
14.38
|
11,420 | 13.80 | 15.18 | 13.80 | 3,000 | 100 | 0.1 | |
25/02/2021 |
13.80
|
8,200 | 14.38 | 14.45 | 13.80 | 0 | 600 | -0.0 | |
24/02/2021 |
14.38
|
31,200 | 13.44 | 14.67 | 13.80 | 0 | 400 | -0.0 | |
23/02/2021 |
13.44
|
11,100 | 13.44 | 13.80 | 13.44 | 0 | 100 | -0.0 | |
22/02/2021 |
13.44
|
13,982 | 13.44 | 14.02 | 13.44 | 2,600 | 200 | 0.0 | |
19/02/2021 |
13.44
|
28,300 | 13.73 | 13.73 | 13.07 | 0 | 1,400 | -0.0 | |
18/02/2021 |
13.73
|
52,000 | 12.64 | 13.87 | 12.35 | 100 | 0 | 0.0 | |
17/02/2021 |
12.64
|
19,600 | 11.91 | 12.71 | 11.98 | 0 | 0 | 0 | |
09/02/2021 |
11.91
|
2,000 | 11.69 | 11.91 | 11.77 | 0 | 0 | 0 |