Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-1.25 | -6.08% | 731,900 | 2,250 | 0.0 |
19.20
21.05
19.30
|
2 tháng
(2024-09-16) |
-2.55 | -11.67% | 1,191,200 | 750 | 0.0 |
19.20
21.85
19.30
|
3 tháng
(2024-08-16) |
-2.75 | -12.47% | 1,496,800 | -1,050 | -0.0 |
19.20
22.05
19.30
|
6 tháng
(2024-05-20) |
-1.65 | -7.88% | 4,489,300 | 24,945 | 0.5 |
19.20
26
19.30
|
12 tháng
(2023-11-20) |
-2.12 | -9.88% | 7,147,500 | 9,390 | 0.2 |
19.20
26
19.30
|
24 tháng
(2022-11-25) |
4.15 | 27.36% | 14,464,400 | 21,475 | 0.9 |
15.15
28.62
19.30
|
36 tháng
(2021-11-30) |
-11.14 | -36.59% | 20,120,176 | 36,310 | 0.9 |
14.97
36.87
19.30
|
60 tháng
(2019-12-11) |
11.16 | 137% | 38,184,466 | -3,008,080 | -50.3 |
7.42
36.87
19.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/08/2021 |
15.30
|
35,400 | 16.00 | 16.00 | 15.13 | 0 | 100 | -0.0 | |
30/07/2021 |
16.00
|
36,700 | 16.09 | 16.09 | 15.48 | 0 | 0 | 0 | |
29/07/2021 |
16.09
|
12,100 | 16.09 | 16.26 | 15.83 | 0 | 0 | 0 | |
28/07/2021 |
16.09
|
30,200 | 16.17 | 16.52 | 15.91 | 0 | 0 | 0 | |
27/07/2021 |
16.17
|
99,100 | 15.48 | 16.52 | 15.57 | 0 | 0 | 0 | |
26/07/2021 |
15.48
|
23,000 | 15.39 | 16.17 | 15.22 | 0 | 0 | 0 | |
23/07/2021: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
23/07/2021 |
15.39
|
39,600 | 15.24 | 16.17 | 15.13 | 0 | 0 | 0 | |
22/07/2021 |
15.24
|
45,600 | 14.75 | 15.32 | 14.51 | 0 | 0 | 0 | |
21/07/2021 |
14.75
|
13,300 | 14.84 | 15.24 | 14.51 | 0 | 0 | 0 | |
20/07/2021 |
14.84
|
40,500 | 14.75 | 15.00 | 14.35 | 0 | 0 | 0 | |
19/07/2021 |
14.75
|
95,400 | 15.24 | 15.56 | 14.59 | 0 | 0 | 0 | |
16/07/2021 |
15.24
|
16,700 | 15.48 | 15.96 | 15.16 | 0 | 0 | 0 | |
15/07/2021 |
15.48
|
131,500 | 14.84 | 15.72 | 14.84 | 0 | 200 | -0.0 | |
14/07/2021 |
14.84
|
20,600 | 14.75 | 15.32 | 14.59 | 0 | 0 | 0 | |
13/07/2021 |
14.75
|
19,300 | 14.35 | 15.88 | 14.27 | 100 | 0 | 0.0 | |
12/07/2021 |
14.35
|
40,200 | 15.24 | 15.48 | 14.03 | 0 | 0 | 0 | |
09/07/2021 |
15.24
|
32,500 | 15.32 | 15.96 | 14.59 | 0 | 0 | 0 | |
08/07/2021 |
15.32
|
51,100 | 15.24 | 15.88 | 14.92 | 0 | 0 | 0 | |
07/07/2021 |
15.24
|
93,400 | 15.24 | 16.13 | 14.11 | 0 | 0 | 0 | |
06/07/2021 |
15.24
|
304,205 | 16.77 | 16.77 | 15.24 | 0 | 0 | 0 | |
05/07/2021 |
16.77
|
109,100 | 16.29 | 17.66 | 16.45 | 0 | 800 | -0.0 | |
02/07/2021 |
16.29
|
274,127 | 15.24 | 16.37 | 15.00 | 0 | 1,000 | -0.0 | |
01/07/2021 |
15.24
|
2,312,302 | 14.11 | 16.04 | 13.87 | 0 | 2,006,400 | -35.1 | |
30/06/2021 |
14.11
|
38,900 | 14.03 | 14.11 | 13.95 | 0 | 0 | 0 | |
29/06/2021 |
14.03
|
43,400 | 13.87 | 14.11 | 13.79 | 0 | 0 | 0 | |
28/06/2021 |
13.87
|
81,400 | 14.03 | 14.11 | 13.79 | 0 | 0 | 0 | |
25/06/2021 |
14.03
|
24,300 | 14.27 | 14.43 | 13.87 | 100 | 0 | 0.0 | |
24/06/2021 |
14.27
|
26,800 | 14.35 | 14.51 | 13.95 | 100 | 0 | 0.0 | |
23/06/2021 |
14.35
|
62,900 | 14.43 | 14.92 | 14.19 | 0 | 30,000 | -0.5 | |
22/06/2021 |
14.43
|
225,000 | 14.03 | 14.51 | 14.11 | 0 | 82,100 | -1.5 | |
21/06/2021 |
14.03
|
43,100 | 14.03 | 14.19 | 13.95 | 0 | 21,400 | 0 | |
18/06/2021 |
14.03
|
37,000 | 13.95 | 14.19 | 13.95 | 0 | 17,300 | -0.3 | |
17/06/2021 |
13.95
|
27,800 | 13.87 | 14.03 | 13.79 | 0 | 0 | 0 | |
16/06/2021 |
13.87
|
17,300 | 13.71 | 14.19 | 13.55 | 100 | 0 | 0.0 | |
15/06/2021 |
13.71
|
10,900 | 13.95 | 13.95 | 13.71 | 0 | 0 | 0 | |
14/06/2021 |
13.95
|
6,900 | 13.71 | 14.51 | 13.71 | 0 | 0 | 0 | |
11/06/2021 |
13.71
|
60,500 | 13.95 | 14.03 | 13.63 | 0 | 17,200 | -0.3 | |
10/06/2021 |
13.95
|
19,600 | 14.19 | 15.32 | 13.71 | 0 | 0 | 0 | |
09/06/2021 |
14.19
|
51,800 | 14.27 | 15.72 | 13.71 | 0 | 0 | 0 | |
08/06/2021 |
14.27
|
17,700 | 14.11 | 14.43 | 12.50 | 0 | 200 | -0.0 | |
07/06/2021 |
14.11
|
44,800 | 14.35 | 16.13 | 14.11 | 0 | 22,000 | -0.4 | |
04/06/2021 |
14.35
|
111,000 | 14.03 | 14.35 | 13.95 | 0 | 39,900 | -0.7 | |
03/06/2021 |
14.03
|
63,900 | 13.87 | 14.11 | 13.79 | 200 | 0 | 0.0 | |
02/06/2021 |
13.87
|
18,700 | 13.87 | 14.11 | 13.55 | 0 | 0 | 0 | |
01/06/2021 |
13.87
|
2,700 | 13.87 | 14.11 | 13.71 | 0 | 0 | 0 | |
31/05/2021 |
13.87
|
50,900 | 13.95 | 14.35 | 13.71 | 0 | 25,200 | -0.4 | |
28/05/2021 |
13.95
|
52,300 | 13.95 | 14.27 | 13.71 | 100 | 11,600 | -0.2 | |
27/05/2021 |
13.95
|
37,300 | 14.11 | 14.35 | 13.95 | 0 | 15,600 | -0.3 | |
26/05/2021 |
14.11
|
40,302 | 14.03 | 14.51 | 13.63 | 0 | 0 | 0 | |
25/05/2021 |
14.03
|
14,400 | 13.87 | 14.03 | 13.63 | 0 | 0 | 0 | |
24/05/2021 |
13.87
|
13,100 | 13.63 | 14.51 | 13.46 | 0 | 0 | 0 | |
21/05/2021 |
13.63
|
6,200 | 13.63 | 13.71 | 12.90 | 0 | 0 | 0 | |
20/05/2021 |
13.63
|
16,000 | 13.71 | 13.79 | 13.38 | 0 | 2,100 | -0.0 | |
19/05/2021 |
13.71
|
14,400 | 13.63 | 14.11 | 13.46 | 0 | 0 | 0 | |
18/05/2021 |
13.63
|
17,500 | 13.71 | 13.95 | 13.46 | 0 | 0 | 0 | |
17/05/2021 |
13.71
|
23,800 | 13.46 | 14.11 | 13.46 | 0 | 0 | 0 | |
14/05/2021 |
13.46
|
12,900 | 13.55 | 14.11 | 13.30 | 0 | 0 | 0 | |
13/05/2021 |
13.55
|
7,500 | 13.63 | 14.11 | 13.55 | 0 | 0 | 0 | |
12/05/2021 |
13.63
|
11,200 | 13.71 | 14.35 | 13.55 | 0 | 0 | 0 | |
11/05/2021 |
13.71
|
21,200 | 13.79 | 14.35 | 13.63 | 400 | 600 | -0.0 | |
10/05/2021 |
13.79
|
22,300 | 13.87 | 14.11 | 13.14 | 0 | 0 | 0 | |
07/05/2021 |
13.87
|
27,000 | 14.03 | 14.51 | 13.71 | 0 | 0 | 0 | |
06/05/2021 |
14.03
|
13,900 | 13.95 | 14.35 | 13.71 | 0 | 0 | 0 | |
05/05/2021 |
13.95
|
40,500 | 14.11 | 14.51 | 13.71 | 100 | 14,200 | -0.2 | |
04/05/2021 |
14.11
|
41,700 | 13.63 | 14.59 | 13.63 | 0 | 0 | 0 | |
29/04/2021 |
13.63
|
900 | 13.63 | 13.63 | 13.06 | 0 | 100 | -0.0 | |
28/04/2021 |
13.63
|
4,400 | 13.30 | 13.79 | 13.14 | 0 | 0 | 0 | |
27/04/2021 |
13.30
|
1,900 | 13.63 | 13.63 | 12.90 | 0 | 200 | -0.0 | |
26/04/2021 |
13.63
|
2,000 | 13.71 | 14.03 | 13.63 | 100 | 0 | 0.0 | |
23/04/2021 |
13.71
|
14,600 | 13.30 | 13.95 | 13.30 | 1,400 | 0 | 0.0 | |
22/04/2021 |
13.30
|
15,110 | 13.87 | 13.87 | 13.30 | 0 | 0 | 0 | |
20/04/2021 |
13.87
|
10,500 | 14.03 | 14.19 | 13.30 | 0 | 200 | -0.0 | |
19/04/2021 |
14.03
|
6,300 | 14.03 | 15.00 | 13.63 | 0 | 0 | 0 | |
16/04/2021 |
14.03
|
23,300 | 14.19 | 14.27 | 12.98 | 0 | 0 | 0 | |
15/04/2021 |
14.19
|
17,100 | 14.67 | 14.67 | 14.11 | 200 | 0 | 0 | |
14/04/2021 |
14.67
|
28,800 | 14.75 | 15.00 | 12.82 | 0 | 0 | 0 | |
13/04/2021 |
14.75
|
25,700 | 15.32 | 15.32 | 12.66 | 0 | 0 | 0 | |
12/04/2021 |
15.32
|
124,710 | 14.59 | 15.32 | 11.93 | 200 | 0 | 0.0 | |
09/04/2021 |
14.59
|
297,600 | 13.79 | 14.59 | 13.30 | 10,000 | 130,600 | -2.0 | |
08/04/2021 |
13.79
|
14,027 | 13.71 | 13.79 | 11.77 | 0 | 1,900 | -0.0 | |
07/04/2021 |
13.71
|
20,700 | 13.63 | 13.95 | 11.77 | 0 | 11,600 | -0.2 | |
06/04/2021 |
13.63
|
6,800 | 14.03 | 14.03 | 13.63 | 0 | 2,600 | -0.0 | |
05/04/2021 |
14.03
|
3,200 | 14.03 | 14.11 | 13.63 | 0 | 0 | 0 | |
02/04/2021 |
14.03
|
8,200 | 14.11 | 14.51 | 13.79 | 0 | 1,000 | -0.0 | |
01/04/2021 |
14.11
|
28,800 | 13.95 | 14.11 | 13.55 | 0 | 10,000 | -0.2 | |
31/03/2021 |
13.95
|
9,500 | 14.03 | 14.03 | 13.79 | 0 | 0 | 0 | |
30/03/2021 |
14.03
|
1,900 | 14.03 | 14.11 | 13.79 | 100 | 100 | -0 | |
29/03/2021 |
14.03
|
4,700 | 14.03 | 14.35 | 14.03 | 0 | 0 | 0 | |
26/03/2021 |
14.03
|
5,400 | 13.79 | 14.11 | 13.30 | 0 | 0 | 0 | |
25/03/2021 |
13.79
|
8,000 | 13.95 | 14.35 | 13.79 | 0 | 2,200 | -0.0 | |
24/03/2021 |
13.95
|
6,600 | 14.03 | 14.51 | 13.71 | 100 | 400 | -0.0 | |
23/03/2021 |
14.03
|
5,500 | 14.11 | 14.43 | 13.95 | 100 | 4,600 | -0.1 | |
22/03/2021 |
14.11
|
12,700 | 14.35 | 14.35 | 13.95 | 0 | 0 | 0 | |
19/03/2021 |
14.35
|
15,400 | 14.19 | 14.43 | 14.03 | 0 | 0 | 0 | |
18/03/2021 |
14.19
|
21,100 | 14.35 | 14.43 | 14.11 | 0 | 0 | 0 | |
17/03/2021 |
14.35
|
6,000 | 14.51 | 14.51 | 14.19 | 0 | 0 | 0 | |
16/03/2021 |
14.51
|
26,300 | 14.43 | 14.67 | 14.27 | 0 | 300 | -0.0 | |
15/03/2021 |
14.43
|
13,100 | 14.51 | 14.75 | 14.43 | 0 | 4,400 | -0.1 | |
12/03/2021 |
14.51
|
25,300 | 14.59 | 14.59 | 14.43 | 0 | 6,300 | -0.1 | |
11/03/2021 |
14.59
|
38,604 | 14.51 | 14.59 | 14.35 | 0 | 100 | -0.0 |