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 | 0% | 534,900 | 0 | 0 |
33.60
36.20
34.10
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.10
|
3 tháng
(2024-06-21) |
-3.98 | -10.46% | 2,810,300 | 0 | 0 |
30.20
39
34.10
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.10
|
12 tháng
(2023-09-25) |
-1.06 | -3.01% | 13,519,705 | -100 | -0.0 |
28.83
47.43
34.10
|
24 tháng
(2022-09-30) |
3.93 | 13.01% | 27,853,123 | -100 | -0.0 |
11.87
47.43
34.10
|
36 tháng
(2021-10-05) |
-0.42 | -1.23% | 64,287,014 | -15,975 | -1.0 |
11.87
73.40
34.10
|
60 tháng
(2019-10-16) |
26.88 | 372.41% | 69,629,180 | -15,975 | -1.0 |
5.13
73.40
34.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
15.40
|
1,930 | 15.31 | 15.40 | 15.04 | 0 | 0 | 0 | |
06/07/2021 |
15.31
|
4,900 | 15.86 | 15.86 | 14.95 | 0 | 0 | 0 | |
05/07/2021 |
15.86
|
4,000 | 15.86 | 15.86 | 15.22 | 0 | 0 | 0 | |
02/07/2021 |
15.86
|
1,600 | 15.40 | 15.86 | 15.40 | 0 | 0 | 0 | |
01/07/2021 |
15.40
|
22,400 | 15.59 | 15.59 | 15.40 | 0 | 0 | 0 | |
30/06/2021 |
15.59
|
4,450 | 16.31 | 16.31 | 15.59 | 0 | 0 | 0 | |
29/06/2021 |
16.31
|
2,500 | 15.86 | 16.31 | 15.49 | 0 | 0 | 0 | |
28/06/2021 |
15.86
|
11,200 | 15.77 | 15.86 | 15.40 | 0 | 0 | 0 | |
25/06/2021 |
15.77
|
5,600 | 15.95 | 15.95 | 15.40 | 0 | 0 | 0 | |
24/06/2021 |
15.95
|
4,900 | 16.13 | 16.13 | 15.86 | 0 | 0 | 0 | |
23/06/2021 |
16.13
|
11,700 | 16.13 | 16.22 | 15.86 | 0 | 0 | 0 | |
22/06/2021 |
16.13
|
24,200 | 16.31 | 16.31 | 15.95 | 0 | 0 | 0 | |
21/06/2021 |
16.31
|
2,700 | 16.76 | 16.76 | 16.31 | 0 | 0 | 0 | |
18/06/2021 |
16.76
|
27,000 | 17.22 | 17.67 | 16.76 | 0 | 0 | 0 | |
17/06/2021 |
17.22
|
30,500 | 17.13 | 17.22 | 16.04 | 0 | 0 | 0 | |
16/06/2021 |
17.13
|
6,400 | 17.22 | 17.22 | 17.13 | 0 | 0 | 0 | |
15/06/2021 |
17.22
|
38,300 | 16.94 | 18.30 | 16.94 | 0 | 0 | 0 | |
14/06/2021 |
16.94
|
82,500 | 15.40 | 16.94 | 15.40 | 0 | 0 | 0 | |
11/06/2021 |
15.40
|
11,356 | 15.77 | 15.77 | 15.40 | 0 | 0 | 0 | |
10/06/2021 |
15.77
|
900 | 15.86 | 15.86 | 15.59 | 0 | 0 | 0 | |
09/06/2021 |
15.86
|
10,000 | 15.95 | 15.95 | 15.22 | 0 | 0 | 0 | |
08/06/2021 |
15.95
|
10,200 | 15.95 | 15.95 | 15.04 | 0 | 0 | 0 | |
07/06/2021 |
15.95
|
6,756 | 16.40 | 16.40 | 15.68 | 0 | 0 | 0 | |
04/06/2021 |
16.40
|
3,500 | 16.85 | 16.85 | 16.13 | 0 | 0 | 0 | |
03/06/2021 |
16.85
|
30,300 | 17.22 | 17.40 | 16.49 | 0 | 0 | 0 | |
02/06/2021 |
17.22
|
23,700 | 17.22 | 17.22 | 17.04 | 0 | 0 | 0 | |
01/06/2021 |
17.22
|
16,100 | 17.22 | 17.94 | 17.13 | 0 | 0 | 0 | |
31/05/2021 |
17.22
|
17,300 | 18.12 | 18.12 | 17.22 | 0 | 0 | 0 | |
28/05/2021 |
18.12
|
9,600 | 18.12 | 18.76 | 18.12 | 0 | 0 | 0 | |
27/05/2021 |
18.12
|
29,380 | 17.40 | 18.76 | 17.40 | 0 | 0 | 0 | |
26/05/2021 |
17.40
|
81,000 | 15.86 | 17.40 | 15.86 | 0 | 0 | 0 | |
25/05/2021 |
15.86
|
9,000 | 15.77 | 15.86 | 14.95 | 0 | 0 | 0 | |
24/05/2021 |
15.77
|
14,300 | 14.86 | 15.77 | 15.04 | 0 | 0 | 0 | |
21/05/2021 |
14.86
|
32,900 | 14.86 | 15.04 | 13.59 | 0 | 0 | 0 | |
20/05/2021 |
14.86
|
8,000 | 15.04 | 15.04 | 14.50 | 0 | 0 | 0 | |
19/05/2021 |
15.04
|
7,660 | 15.04 | 15.04 | 14.77 | 0 | 0 | 0 | |
18/05/2021 |
15.04
|
14,100 | 14.95 | 15.40 | 14.95 | 0 | 0 | 0 | |
17/05/2021 |
14.95
|
28,300 | 14.68 | 15.22 | 14.50 | 0 | 0 | 0 | |
14/05/2021 |
14.68
|
8,600 | 15.40 | 15.40 | 14.59 | 0 | 0 | 0 | |
13/05/2021 |
15.40
|
19,000 | 15.13 | 15.40 | 14.77 | 0 | 0 | 0 | |
12/05/2021 |
15.13
|
22,500 | 15.04 | 15.40 | 14.50 | 0 | 0 | 0 | |
11/05/2021 |
15.04
|
8,050 | 14.23 | 15.04 | 15.04 | 0 | 0 | 0 | |
10/05/2021 |
14.23
|
4,700 | 15.04 | 15.04 | 14.14 | 0 | 0 | 0 | |
07/05/2021 |
15.04
|
7,900 | 14.95 | 15.04 | 14.50 | 0 | 0 | 0 | |
06/05/2021 |
14.95
|
11,500 | 15.95 | 15.95 | 14.68 | 0 | 0 | 0 | |
05/05/2021 |
15.95
|
36,600 | 15.95 | 15.95 | 14.50 | 0 | 0 | 0 | |
04/05/2021 |
15.95
|
8,650 | 14.50 | 15.95 | 13.14 | 0 | 0 | 0 | |
29/04/2021 |
14.50
|
36,701 | 14.14 | 15.49 | 14.50 | 0 | 0 | 0 | |
28/04/2021 |
14.14
|
10,600 | 13.23 | 14.14 | 14.04 | 0 | 0 | 0 | |
27/04/2021 |
13.23
|
700 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
26/04/2021 |
13.23
|
600 | 13.14 | 13.32 | 13.23 | 0 | 0 | 0 | |
23/04/2021 |
13.14
|
500 | 14.04 | 14.04 | 12.87 | 0 | 0 | 0 | |
22/04/2021 |
14.04
|
17,346 | 14.04 | 15.40 | 13.23 | 0 | 0 | 0 | |
20/04/2021 |
14.04
|
250 | 13.23 | 14.04 | 12.32 | 0 | 0 | 0 | |
19/04/2021 |
13.23
|
4,200 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
16/04/2021 |
13.23
|
7,400 | 13.59 | 13.59 | 13.14 | 0 | 0 | 0 | |
15/04/2021 |
13.59
|
1,500 | 13.77 | 13.77 | 13.59 | 0 | 0 | 0 | |
14/04/2021 |
13.77
|
1,975 | 14.41 | 14.41 | 13.59 | 0 | 0 | 0 | |
13/04/2021 |
14.41
|
16,725 | 14.50 | 15.22 | 14.41 | 0 | 0 | 0 | |
12/04/2021 |
14.50
|
14,300 | 14.50 | 15.13 | 14.50 | 0 | 0 | 0 | |
09/04/2021 |
14.50
|
69,611 | 13.59 | 14.95 | 12.23 | 0 | 0 | 0 | |
08/04/2021 |
13.59
|
60,386 | 12.41 | 13.59 | 12.41 | 0 | 0 | 0 | |
07/04/2021 |
12.41
|
36,800 | 12.96 | 13.32 | 12.41 | 0 | 0 | 0 | |
06/04/2021 |
12.96
|
500 | 14.14 | 14.14 | 12.96 | 0 | 0 | 0 | |
05/04/2021 |
14.14
|
129 | 13.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
02/04/2021 |
13.14
|
14,435 | 12.78 | 13.14 | 12.60 | 0 | 0 | 0 | |
01/04/2021 |
12.78
|
20,301 | 11.69 | 12.78 | 11.78 | 0 | 0 | 0 | |
31/03/2021 |
11.69
|
2,700 | 10.96 | 12.05 | 11.69 | 0 | 0 | 0 | |
30/03/2021 |
10.96
|
26,125 | 10.87 | 11.96 | 10.06 | 0 | 0 | 0 | |
29/03/2021 |
10.87
|
1,702 | 10.87 | 11.60 | 10.87 | 0 | 0 | 0 | |
26/03/2021 |
10.87
|
17,500 | 11.87 | 11.87 | 10.69 | 0 | 0 | 0 | |
25/03/2021 |
11.87
|
6,950 | 13.14 | 13.14 | 11.87 | 0 | 0 | 0 | |
24/03/2021 |
13.14
|
7,150 | 13.32 | 13.32 | 13.14 | 0 | 0 | 0 | |
23/03/2021 |
13.32
|
63,245 | 12.14 | 13.32 | 11.05 | 0 | 0 | 0 | |
22/03/2021 |
12.14
|
24,900 | 11.05 | 12.14 | 12.14 | 0 | 0 | 0 | |
19/03/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/03/2021 |
11.05
|
13,500 | 10.06 | 11.05 | 10.96 | 0 | 0 | 0 | |
18/03/2021 |
10.06
|
35,500 | 9.19 | 10.06 | 10.06 | 0 | 0 | 0 | |
17/03/2021 |
9.19
|
8,900 | 8.41 | 9.19 | 9.19 | 0 | 0 | 0 | |
16/03/2021 |
8.41
|
754 | 7.72 | 8.41 | 8.41 | 0 | 0 | 0 | |
15/03/2021 |
7.72
|
100 | 7.02 | 7.72 | 7.72 | 0 | 0 | 0 | |
12/03/2021 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
11/03/2021 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
10/03/2021 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
09/03/2021 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
08/03/2021 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
05/03/2021 |
7.02
|
100 | 6.59 | 7.02 | 7.02 | 0 | 0 | 0 | |
04/03/2021 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
03/03/2021 |
6.59
|
1,075 | 6.42 | 6.59 | 6.59 | 0 | 0 | 0 | |
02/03/2021 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
01/03/2021 |
6.42
|
17 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
26/02/2021 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
25/02/2021 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
24/02/2021 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
23/02/2021 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
22/02/2021 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
19/02/2021 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
18/02/2021 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
17/02/2021 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
09/02/2021 |
6.42
|
200 | 6.94 | 6.94 | 6.42 | 0 | 0 | 0 | |
08/02/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |