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 | -1.67% | 60,100 | 0 | 0 |
22.80
24
22.80
|
2 tháng
(2024-07-22) |
-0.60 | -2.48% | 215,900 | 0 | 0 |
22.10
24.50
22.80
|
3 tháng
(2024-06-21) |
-1.90 | -7.45% | 576,000 | 0 | 0 |
22.10
25.90
22.80
|
6 tháng
(2024-03-25) |
3.10 | 15.11% | 1,338,936 | 0 | 0 |
19.43
25.90
22.80
|
12 tháng
(2023-09-25) |
7.39 | 45.60% | 1,620,361 | 0 | 0 |
15.75
25.90
22.80
|
24 tháng
(2022-09-30) |
7.55 | 47.08% | 3,286,492 | 0 | 0 |
14.36
25.90
22.80
|
36 tháng
(2021-10-05) |
8 | 51.32% | 4,991,817 | 0 | 0 |
14.36
25.90
22.80
|
60 tháng
(2019-10-16) |
11.17 | 89.81% | 10,441,849 | 0 | 0 |
10.98
25.90
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
15.52
|
100 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
07/07/2021 |
15.68
|
400 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
06/07/2021 |
15.35
|
4,100 | 15.76 | 15.76 | 15.35 | 0 | 0 | 0 | |
05/07/2021 |
15.68
|
7,400 | 15.43 | 15.68 | 15.35 | 0 | 0 | 0 | |
02/07/2021 |
15.52
|
2,368 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
01/07/2021 |
15.52
|
1,400 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
30/06/2021 |
15.60
|
1,400 | 15.84 | 15.84 | 15.60 | 0 | 0 | 0 | |
29/06/2021 |
15.76
|
1,400 | 15.52 | 16.00 | 15.52 | 0 | 0 | 0 | |
28/06/2021 |
15.68
|
410 | 15.76 | 16.00 | 15.68 | 0 | 0 | 0 | |
25/06/2021 |
15.52
|
1,100 | 15.76 | 15.76 | 15.35 | 0 | 0 | 0 | |
24/06/2021 |
15.92
|
2,800 | 15.92 | 15.92 | 15.76 | 0 | 0 | 0 | |
23/06/2021 |
15.92
|
2,800 | 16.08 | 16.08 | 15.76 | 0 | 0 | 0 | |
22/06/2021 |
16.16
|
1,900 | 16.08 | 16.16 | 16.08 | 0 | 0 | 0 | |
21/06/2021 |
16.16
|
2,400 | 16.00 | 16.16 | 15.76 | 0 | 0 | 0 | |
18/06/2021 |
16.00
|
8,400 | 15.84 | 16.00 | 15.84 | 0 | 0 | 0 | |
17/06/2021 |
17.21
|
10,000 | 15.76 | 17.21 | 15.76 | 0 | 0 | 0 | |
16/06/2021 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
15/06/2021 |
15.76
|
7,300 | 15.76 | 15.84 | 15.76 | 0 | 0 | 0 | |
14/06/2021 |
15.84
|
8,000 | 15.76 | 15.84 | 15.68 | 0 | 0 | 0 | |
11/06/2021 |
15.84
|
4,005 | 15.43 | 15.84 | 15.43 | 0 | 0 | 0 | |
10/06/2021 |
15.68
|
942 | 16.00 | 16.00 | 15.68 | 0 | 0 | 0 | |
09/06/2021 |
15.92
|
14,919 | 15.84 | 15.92 | 15.43 | 0 | 0 | 0 | |
08/06/2021 |
16.00
|
12,500 | 16.16 | 16.16 | 15.84 | 0 | 0 | 0 | |
07/06/2021 |
16.08
|
5,842 | 15.76 | 16.08 | 15.60 | 0 | 0 | 0 | |
04/06/2021 |
15.68
|
4,300 | 15.68 | 15.68 | 14.95 | 0 | 0 | 0 | |
03/06/2021 |
15.68
|
12,100 | 15.68 | 15.76 | 15.68 | 0 | 0 | 0 | |
02/06/2021 |
15.68
|
2,802 | 15.43 | 15.84 | 15.43 | 0 | 0 | 0 | |
01/06/2021 |
15.43
|
3,500 | 15.43 | 15.43 | 15.27 | 0 | 0 | 0 | |
31/05/2021 |
15.60
|
1,228 | 15.35 | 15.60 | 15.35 | 0 | 0 | 0 | |
28/05/2021 |
15.52
|
7,783 | 15.52 | 15.52 | 15.27 | 0 | 0 | 0 | |
27/05/2021 |
15.27
|
8,205 | 15.52 | 16.16 | 15.27 | 0 | 0 | 0 | |
26/05/2021 |
15.76
|
10,500 | 15.76 | 15.76 | 15.35 | 0 | 0 | 0 | |
25/05/2021 |
16.24
|
3,501 | 16.40 | 16.40 | 16.24 | 0 | 0 | 0 | |
24/05/2021 |
16.40
|
10,100 | 16.24 | 16.73 | 16.24 | 0 | 0 | 0 | |
21/05/2021: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
21/05/2021 |
16.65
|
8,700 | 16.97 | 16.97 | 16.08 | 0 | 0 | 0 | |
20/05/2021 |
16.16
|
6,145 | 16.09 | 16.24 | 16.01 | 0 | 0 | 0 | |
19/05/2021 |
16.01
|
10,796 | 16.01 | 16.09 | 16.01 | 0 | 0 | 0 | |
18/05/2021 |
16.24
|
1,000 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
17/05/2021 |
16.24
|
5,152 | 16.31 | 16.47 | 16.24 | 0 | 0 | 0 | |
14/05/2021 |
16.31
|
15,200 | 16.16 | 16.31 | 16.16 | 0 | 0 | 0 | |
13/05/2021 |
16.01
|
30,100 | 16.24 | 16.85 | 15.63 | 0 | 0 | 0 | |
12/05/2021 |
15.63
|
13,526 | 16.01 | 16.16 | 15.63 | 0 | 0 | 0 | |
11/05/2021 |
15.63
|
12,410 | 15.93 | 15.93 | 15.63 | 0 | 0 | 0 | |
10/05/2021 |
16.16
|
3,900 | 15.93 | 16.16 | 15.93 | 0 | 0 | 0 | |
07/05/2021 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
06/05/2021 |
16.54
|
200 | 15.40 | 16.54 | 15.40 | 0 | 0 | 0 | |
05/05/2021 |
16.01
|
6,400 | 16.31 | 16.39 | 16.01 | 0 | 0 | 0 | |
04/05/2021 |
16.01
|
5,700 | 15.32 | 16.01 | 15.32 | 0 | 0 | 0 | |
29/04/2021 |
15.93
|
12,500 | 16.31 | 16.31 | 15.70 | 0 | 0 | 0 | |
28/04/2021 |
16.31
|
200 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
27/04/2021 |
13.95
|
4,242 | 15.63 | 15.63 | 13.95 | 0 | 0 | 0 | |
26/04/2021 |
16.39
|
20,900 | 16.47 | 16.47 | 15.63 | 0 | 0 | 0 | |
23/04/2021 |
16.47
|
800 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
22/04/2021 |
16.39
|
6,062 | 16.77 | 16.77 | 16.31 | 0 | 0 | 0 | |
20/04/2021 |
16.85
|
2,300 | 16.70 | 16.85 | 16.70 | 0 | 0 | 0 | |
19/04/2021 |
16.24
|
5,736 | 16.85 | 16.85 | 16.16 | 0 | 0 | 0 | |
16/04/2021 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
15/04/2021 |
17.00
|
8,200 | 17.00 | 17.00 | 16.39 | 0 | 0 | 0 | |
14/04/2021 |
16.92
|
4,300 | 16.62 | 16.92 | 16.16 | 0 | 0 | 0 | |
13/04/2021 |
16.77
|
8,300 | 18.30 | 18.30 | 16.31 | 0 | 0 | 0 | |
12/04/2021 |
17.15
|
3,547 | 16.70 | 17.15 | 14.48 | 0 | 0 | 0 | |
09/04/2021 |
17.08
|
3,400 | 16.92 | 17.08 | 16.09 | 0 | 0 | 0 | |
08/04/2021 |
16.92
|
5,345 | 17.08 | 17.15 | 16.92 | 0 | 0 | 0 | |
07/04/2021 |
17.15
|
13,700 | 17.08 | 17.38 | 17.08 | 0 | 0 | 0 | |
06/04/2021 |
17.00
|
16,738 | 16.92 | 19.14 | 16.92 | 0 | 0 | 0 | |
05/04/2021 |
16.92
|
3,200 | 16.92 | 17.15 | 16.92 | 0 | 0 | 0 | |
02/04/2021 |
17.00
|
21,418 | 16.77 | 17.38 | 16.77 | 0 | 0 | 0 | |
01/04/2021 |
16.77
|
12,340 | 17.23 | 17.23 | 16.77 | 0 | 0 | 0 | |
31/03/2021 |
16.31
|
8,300 | 17.46 | 17.46 | 16.31 | 0 | 0 | 0 | |
30/03/2021 |
16.39
|
5,500 | 16.39 | 16.39 | 16.16 | 0 | 0 | 0 | |
29/03/2021 |
16.70
|
12,322 | 16.77 | 16.92 | 15.78 | 0 | 0 | 0 | |
26/03/2021 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
25/03/2021 |
16.39
|
600 | 16.09 | 16.39 | 16.09 | 0 | 0 | 0 | |
24/03/2021 |
16.16
|
4,784 | 15.93 | 16.16 | 15.86 | 0 | 0 | 0 | |
23/03/2021 |
15.78
|
9,300 | 16.09 | 16.09 | 15.78 | 0 | 0 | 0 | |
22/03/2021 |
15.93
|
9,000 | 16.24 | 16.31 | 15.93 | 0 | 0 | 0 | |
19/03/2021 |
16.01
|
3,000 | 16.85 | 16.85 | 16.01 | 0 | 0 | 0 | |
18/03/2021 |
16.77
|
7,500 | 16.47 | 17.00 | 16.31 | 0 | 0 | 0 | |
17/03/2021 |
16.70
|
4,220 | 16.01 | 16.70 | 16.01 | 0 | 0 | 0 | |
16/03/2021 |
16.77
|
9,830 | 16.09 | 17.00 | 16.01 | 0 | 0 | 0 | |
15/03/2021 |
16.31
|
10,210 | 16.31 | 16.31 | 15.63 | 0 | 0 | 0 | |
12/03/2021 |
16.62
|
20,600 | 16.77 | 16.85 | 16.31 | 0 | 0 | 0 | |
11/03/2021 |
16.62
|
13,400 | 15.32 | 16.70 | 15.32 | 0 | 0 | 0 | |
10/03/2021 |
16.77
|
54,860 | 16.31 | 16.77 | 14.48 | 0 | 0 | 0 | |
09/03/2021 |
16.39
|
28,720 | 16.85 | 17.84 | 16.39 | 0 | 0 | 0 | |
08/03/2021 |
16.85
|
189,700 | 14.94 | 16.85 | 14.94 | 0 | 0 | 0 | |
05/03/2021 |
14.94
|
4,511 | 14.71 | 14.94 | 14.48 | 0 | 0 | 0 | |
04/03/2021 |
14.48
|
12,447 | 14.48 | 14.71 | 14.18 | 0 | 0 | 0 | |
03/03/2021 |
14.48
|
21,400 | 14.33 | 14.56 | 14.33 | 0 | 0 | 0 | |
02/03/2021 |
14.33
|
8,750 | 14.48 | 14.48 | 14.33 | 0 | 0 | 0 | |
01/03/2021 |
14.41
|
7,125 | 14.48 | 14.48 | 14.33 | 0 | 0 | 0 | |
26/02/2021 |
14.18
|
4,500 | 14.10 | 14.33 | 14.10 | 0 | 0 | 0 | |
25/02/2021 |
14.26
|
8,700 | 14.18 | 14.26 | 14.10 | 0 | 0 | 0 | |
24/02/2021 |
13.72
|
20,100 | 14.18 | 14.48 | 13.72 | 0 | 0 | 0 | |
23/02/2021 |
14.48
|
4,300 | 14.26 | 14.48 | 14.26 | 0 | 0 | 0 | |
22/02/2021 |
14.26
|
13,511 | 14.26 | 14.26 | 14.18 | 0 | 0 | 0 | |
19/02/2021 |
14.33
|
13,401 | 14.18 | 14.41 | 14.18 | 0 | 0 | 0 | |
18/02/2021 |
14.03
|
11,763 | 14.48 | 14.48 | 14.03 | 0 | 0 | 0 | |
17/02/2021 |
14.79
|
5,700 | 14.18 | 14.94 | 14.18 | 0 | 0 | 0 | |
09/02/2021 |
13.95
|
20,200 | 13.57 | 13.95 | 13.72 | 0 | 0 | 0 |