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) |
-0.35 | -1.47% | 85,600 | -12,923 | -0.3 |
23.15
24.50
23.45
|
2 tháng
(2024-07-22) |
-0.35 | -1.47% | 117,700 | -11,648 | -0.3 |
23.15
25.35
23.45
|
3 tháng
(2024-06-24) |
-0.65 | -2.70% | 165,400 | -13,518 | -0.3 |
23.15
25.35
23.45
|
6 tháng
(2024-03-25) |
-0.81 | -3.34% | 353,900 | -81,562 | -1.9 |
23.15
26.29
23.45
|
12 tháng
(2023-09-26) |
-1.16 | -4.70% | 512,500 | -96,362 | -2.3 |
21.17
26.29
23.45
|
24 tháng
(2022-10-03) |
-1.38 | -5.54% | 1,818,100 | -164,347 | -4.1 |
21.17
26.51
23.45
|
36 tháng
(2021-10-06) |
3.99 | 20.47% | 12,012,800 | -280,409 | -9.5 |
19.36
32.71
23.45
|
60 tháng
(2019-10-17) |
13.20 | 128.75% | 15,743,200 | -220,129 | -7.7 |
9.08
32.71
23.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/06/2021 |
14.57
|
3,300 | 14.54 | 14.71 | 14.54 | 0 | 1,500 | -0.0 | |
21/06/2021 |
14.54
|
1,100 | 14.57 | 14.57 | 14.54 | 0 | 0 | 0 | |
18/06/2021 |
14.57
|
6,600 | 14.39 | 14.89 | 14.57 | 3,800 | 900 | 0.1 | |
17/06/2021 |
14.39
|
5,000 | 15.32 | 15.32 | 14.32 | 3,900 | 0 | 0.1 | |
16/06/2021 |
15.32
|
100 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
15/06/2021 |
15.32
|
3,600 | 14.89 | 15.60 | 15.25 | 100 | 0 | 0.0 | |
14/06/2021 |
14.89
|
7,600 | 13.93 | 14.89 | 14.82 | 0 | 0 | 0 | |
11/06/2021 |
13.93
|
800 | 13.69 | 14.64 | 13.83 | 0 | 0 | 0 | |
10/06/2021: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
10/06/2021 |
13.69
|
1,400 | 14.68 | 14.89 | 13.69 | 800 | 400 | 0.0 | |
09/06/2021 |
14.68
|
1,200 | 15.45 | 15.45 | 14.47 | 0 | 0 | 0 | |
08/06/2021 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
07/06/2021 |
15.45
|
1,000 | 14.75 | 15.45 | 15.45 | 1,000 | 0 | 0.0 | |
04/06/2021 |
14.75
|
5,300 | 14.33 | 15.10 | 14.33 | 3,000 | 0 | 0.1 | |
03/06/2021 |
14.33
|
4,500 | 14.05 | 14.33 | 14.33 | 3,000 | 0 | 0.1 | |
02/06/2021 |
14.05
|
6,300 | 14.40 | 14.40 | 14.05 | 0 | 0 | 0 | |
01/06/2021 |
14.40
|
2,400 | 14.40 | 14.40 | 14.05 | 0 | 0 | 0 | |
31/05/2021 |
14.40
|
400 | 14.05 | 14.82 | 14.40 | 100 | 0 | 0.0 | |
28/05/2021 |
14.05
|
1,500 | 14.26 | 14.26 | 14.05 | 0 | 0 | 0 | |
27/05/2021 |
14.26
|
100 | 14.12 | 14.26 | 14.26 | 100 | 0 | 0.0 | |
26/05/2021 |
14.12
|
300 | 14.12 | 14.12 | 14.12 | 200 | 0 | 0.0 | |
25/05/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
24/05/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
21/05/2021 |
14.12
|
7,900 | 14.12 | 14.12 | 14.05 | 0 | 0 | 0 | |
20/05/2021 |
14.12
|
5,700 | 14.05 | 14.12 | 14.05 | 0 | 0 | 0 | |
19/05/2021 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
18/05/2021 |
14.05
|
2,200 | 14.05 | 14.12 | 14.05 | 0 | 2,000 | -0.0 | |
17/05/2021 |
14.05
|
6,000 | 14.40 | 14.40 | 14.05 | 0 | 6,000 | -0.1 | |
14/05/2021 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
13/05/2021 |
14.40
|
3,200 | 14.12 | 14.40 | 14.05 | 3,000 | 0 | 0.1 | |
12/05/2021 |
14.12
|
1,000 | 14.40 | 14.40 | 14.12 | 0 | 0 | 0 | |
11/05/2021 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 100 | 100 | 0 | |
10/05/2021 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
07/05/2021 |
14.40
|
700 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
06/05/2021 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
05/05/2021 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
04/05/2021 |
14.40
|
2,500 | 14.05 | 14.40 | 14.05 | 700 | 0 | 0.0 | |
29/04/2021 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
28/04/2021 |
14.05
|
2,900 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
27/04/2021 |
14.05
|
2,500 | 14.05 | 14.47 | 14.05 | 0 | 0 | 0 | |
26/04/2021 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
23/04/2021 |
14.05
|
4,700 | 14.26 | 15.10 | 14.05 | 1,000 | 0 | 0.0 | |
22/04/2021 |
14.26
|
1,900 | 14.19 | 14.26 | 14.19 | 1,500 | 0 | 0.0 | |
20/04/2021 |
14.19
|
900 | 14.12 | 14.19 | 14.12 | 0 | 0 | 0 | |
19/04/2021 |
14.12
|
3,400 | 14.12 | 14.12 | 14.05 | 0 | 0 | 0 | |
16/04/2021 |
14.12
|
1,800 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
15/04/2021 |
14.12
|
11,200 | 14.05 | 14.12 | 13.98 | 3,000 | 0 | 0.1 | |
14/04/2021 |
14.05
|
7,300 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
13/04/2021 |
14.05
|
500 | 14.12 | 14.12 | 14.05 | 0 | 0 | 0 | |
12/04/2021 |
14.12
|
8,300 | 14.05 | 14.12 | 14.05 | 100 | 100 | 0 | |
09/04/2021 |
14.05
|
6,900 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
08/04/2021 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
07/04/2021 |
14.05
|
2,400 | 14.12 | 14.12 | 14.05 | 0 | 0 | 0 | |
06/04/2021 |
14.12
|
1,600 | 14.12 | 14.12 | 14.05 | 0 | 0 | 0 | |
05/04/2021 |
14.12
|
4,700 | 14.05 | 14.12 | 14.05 | 0 | 100 | -0.0 | |
02/04/2021 |
14.05
|
3,900 | 14.12 | 14.12 | 14.05 | 0 | 0 | 0 | |
01/04/2021 |
14.12
|
100 | 14.19 | 14.19 | 14.12 | 0 | 0 | 0 | |
31/03/2021 |
14.19
|
1,300 | 14.08 | 14.19 | 14.08 | 0 | 1,200 | -0.0 | |
30/03/2021 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
29/03/2021 |
14.08
|
100 | 14.75 | 14.75 | 14.08 | 0 | 0 | 0 | |
26/03/2021 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
25/03/2021 |
14.75
|
24,600 | 14.05 | 14.75 | 13.98 | 7,600 | 0 | 0.2 | |
24/03/2021 |
14.05
|
500 | 14.40 | 14.40 | 14.05 | 0 | 0 | 0 | |
23/03/2021 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 100 | 0 | 0.0 | |
22/03/2021 |
14.40
|
200 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
19/03/2021 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
18/03/2021 |
14.40
|
500 | 14.40 | 14.40 | 14.40 | 500 | 500 | 0 | |
17/03/2021 |
14.40
|
1,000 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
16/03/2021 |
14.40
|
1,000 | 14.40 | 14.40 | 14.40 | 0 | 300 | -0.0 | |
15/03/2021 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
12/03/2021 |
14.40
|
3,000 | 14.33 | 14.40 | 14.26 | 2,700 | 0 | 0.1 | |
11/03/2021 |
14.33
|
3,000 | 14.33 | 14.33 | 14.29 | 0 | 500 | -0.0 | |
10/03/2021 |
14.33
|
1,100 | 14.40 | 14.40 | 14.05 | 0 | 0 | 0 | |
09/03/2021 |
14.40
|
2,200 | 14.05 | 14.40 | 14.05 | 0 | 200 | -0.0 | |
08/03/2021 |
14.05
|
6,300 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
05/03/2021 |
14.05
|
900 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
04/03/2021 |
14.05
|
800 | 14.33 | 14.33 | 14.05 | 0 | 0 | 0 | |
03/03/2021 |
14.33
|
1,800 | 14.12 | 14.33 | 14.05 | 0 | 0 | 0 | |
02/03/2021 |
14.12
|
7,800 | 13.98 | 14.61 | 14.05 | 3,500 | 400 | 0.1 | |
01/03/2021 |
13.98
|
100 | 13.84 | 13.98 | 13.98 | 0 | 0 | 0 | |
26/02/2021 |
13.84
|
5,100 | 14.19 | 14.19 | 13.84 | 100 | 0 | 0.0 | |
25/02/2021 |
14.19
|
5,400 | 13.70 | 14.19 | 14.12 | 600 | 0 | 0.0 | |
24/02/2021 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
23/02/2021 |
13.70
|
5,700 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
22/02/2021 |
13.70
|
4,300 | 13.77 | 14.61 | 13.70 | 1,800 | 2,300 | -0.0 | |
19/02/2021 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
18/02/2021 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
17/02/2021 |
13.77
|
2,500 | 13.70 | 13.77 | 13.70 | 0 | 0 | 0 | |
09/02/2021 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
08/02/2021 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
05/02/2021 |
13.70
|
200 | 13.70 | 14.33 | 13.70 | 0 | 0 | 0 | |
04/02/2021 |
13.70
|
2,000 | 13.41 | 14.26 | 13.70 | 0 | 0 | 0 | |
03/02/2021 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
02/02/2021 |
13.41
|
200 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
01/02/2021 |
13.41
|
100 | 14.05 | 14.05 | 13.41 | 0 | 0 | 0 | |
29/01/2021 |
14.05
|
800 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
28/01/2021 |
14.05
|
68,800 | 14.05 | 14.05 | 13.27 | 0 | 0 | 0 | |
27/01/2021 |
14.05
|
16,900 | 14.05 | 14.05 | 13.98 | 0 | 0 | 0 | |
26/01/2021 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
25/01/2021 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
22/01/2021 |
14.05
|
8,400 | 14.05 | 14.75 | 13.98 | 4,500 | 600 | 0.1 |