Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.80 | -7.14% | 34,100 | -7,200 | -0.1 |
9.60
11.40
10.40
|
2 tháng
(2024-09-16) |
-0.90 | -7.96% | 111,400 | -36,400 | -0.4 |
9.60
11.80
10.40
|
3 tháng
(2024-08-15) |
-1.10 | -9.57% | 138,700 | -52,400 | -0.6 |
9.60
11.80
10.40
|
6 tháng
(2024-05-17) |
-1 | -8.77% | 309,300 | -93,700 | -1.1 |
9.60
13.50
10.40
|
12 tháng
(2023-11-20) |
-4.10 | -28.28% | 591,100 | -119,400 | -1.4 |
9.60
15.60
10.40
|
24 tháng
(2022-11-24) |
-4.90 | -32.03% | 2,369,518 | -275,607 | -4.1 |
9.60
25
10.40
|
36 tháng
(2021-11-29) |
-12.66 | -54.91% | 3,474,817 | -53,072 | 0.2 |
9.60
27.90
10.40
|
60 tháng
(2019-12-10) |
-10.55 | -50.35% | 4,754,937 | -197,215 | -3.1 |
9.60
27.90
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/08/2021 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
30/08/2021 |
22.32
|
201 | 22.23 | 22.32 | 20.09 | 0 | 100 | -0.0 | |
27/08/2021 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
26/08/2021 |
22.23
|
100 | 22.78 | 22.78 | 22.23 | 0 | 0 | 0 | |
25/08/2021 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
24/08/2021 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
23/08/2021 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
20/08/2021 |
22.78
|
1,000 | 22.78 | 22.78 | 22.78 | 1,000 | 0 | 0.0 | |
19/08/2021 |
22.78
|
6,500 | 22.78 | 22.88 | 22.78 | 5,500 | 0 | 0.1 | |
18/08/2021 |
22.78
|
2,900 | 22.69 | 22.78 | 22.78 | 400 | 0 | 0.0 | |
17/08/2021 |
22.69
|
8,800 | 22.69 | 22.78 | 22.69 | 5,700 | 0 | 0.1 | |
16/08/2021 |
22.69
|
11,600 | 22.32 | 22.69 | 22.51 | 0 | 0 | 0 | |
13/08/2021 |
22.32
|
10 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
12/08/2021 |
22.32
|
200 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
11/08/2021 |
22.32
|
101 | 21.48 | 22.32 | 22.32 | 0 | 0 | 0 | |
10/08/2021 |
21.48
|
29 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
09/08/2021 |
21.48
|
1,100 | 20.65 | 21.48 | 20.65 | 0 | 1,000 | -0.0 | |
06/08/2021 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
05/08/2021 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
04/08/2021 |
20.65
|
300 | 21.39 | 21.39 | 20.65 | 0 | 300 | -0.0 | |
03/08/2021 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
02/08/2021 |
21.39
|
2,000 | 22.51 | 22.51 | 21.39 | 0 | 0 | 0 | |
30/07/2021 |
22.51
|
400 | 22.32 | 22.51 | 22.51 | 0 | 0 | 0 | |
29/07/2021 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
28/07/2021 |
22.32
|
30 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
27/07/2021 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
26/07/2021 |
22.32
|
2,500 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
23/07/2021 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
22/07/2021 |
22.32
|
7,000 | 22.78 | 22.78 | 22.32 | 0 | 0 | 0 | |
21/07/2021 |
22.78
|
2,300 | 21.85 | 22.78 | 22.78 | 0 | 0 | 0 | |
20/07/2021 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
19/07/2021 |
21.85
|
8,600 | 22.32 | 22.32 | 21.76 | 0 | 0 | 0 | |
16/07/2021 |
22.32
|
3,900 | 22.32 | 22.32 | 21.30 | 0 | 0 | 0 | |
15/07/2021 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
14/07/2021 |
22.32
|
507 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
13/07/2021 |
22.32
|
1,000 | 23.25 | 23.25 | 22.32 | 0 | 0 | 0 | |
12/07/2021 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
09/07/2021 |
23.25
|
800 | 23.06 | 23.25 | 23.25 | 0 | 0 | 0 | |
08/07/2021 |
23.06
|
100 | 24.64 | 24.64 | 23.06 | 0 | 0 | 0 | |
07/07/2021 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
06/07/2021 |
24.64
|
100 | 23.25 | 24.64 | 24.64 | 100 | 0 | 0.0 | |
05/07/2021 |
23.25
|
1,897 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
02/07/2021 |
23.25
|
800 | 23.34 | 23.34 | 23.25 | 0 | 0 | 0 | |
01/07/2021 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
30/06/2021 |
23.34
|
200 | 24.37 | 25.11 | 23.34 | 100 | 0 | 0.0 | |
29/06/2021 |
24.37
|
2,010 | 24.18 | 24.37 | 24.37 | 0 | 0 | 0 | |
28/06/2021 |
24.18
|
9,200 | 22.78 | 24.18 | 22.32 | 0 | 0 | 0 | |
25/06/2021 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
24/06/2021 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
23/06/2021 |
22.78
|
2,610 | 23.06 | 23.71 | 22.78 | 0 | 0 | 0 | |
22/06/2021 |
23.06
|
1,110 | 23.06 | 23.06 | 22.88 | 0 | 0 | 0 | |
21/06/2021 |
23.06
|
6,400 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
18/06/2021 |
23.06
|
10 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
17/06/2021 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
16/06/2021 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
15/06/2021 |
23.06
|
5,110 | 22.78 | 23.06 | 23.06 | 3,000 | 0 | 0.1 | |
14/06/2021 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
11/06/2021 |
22.78
|
2,800 | 22.32 | 22.78 | 22.78 | 2,800 | 0 | 0.1 | |
10/06/2021 |
22.32
|
4,510 | 22.04 | 22.51 | 22.32 | 0 | 0 | 0 | |
09/06/2021 |
22.04
|
3,800 | 23.53 | 23.53 | 22.04 | 0 | 0 | 0 | |
08/06/2021 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
07/06/2021 |
23.53
|
315 | 23.53 | 23.53 | 23.44 | 0 | 0 | 0 | |
04/06/2021 |
23.53
|
2,500 | 23.53 | 23.53 | 23.44 | 0 | 0 | 0 | |
03/06/2021 |
23.53
|
1,700 | 21.85 | 23.62 | 22.32 | 0 | 0 | 0 | |
02/06/2021 |
21.85
|
1,000 | 23.25 | 23.25 | 21.85 | 0 | 0 | 0 | |
01/06/2021 |
23.25
|
100 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
31/05/2021 |
23.25
|
600 | 23.25 | 23.25 | 21.67 | 0 | 0 | 0 | |
28/05/2021 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
27/05/2021: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
27/05/2021 |
23.25
|
1,187 | 24.83 | 24.83 | 23.25 | 0 | 0 | 0 | |
26/05/2021 |
24.83
|
1,300 | 24.83 | 24.83 | 23.97 | 0 | 0 | 0 | |
25/05/2021 |
24.83
|
1,700 | 24.92 | 24.92 | 24.83 | 0 | 0 | 0 | |
24/05/2021 |
24.92
|
13,510 | 23.63 | 24.92 | 24.75 | 0 | 0 | 0 | |
21/05/2021 |
23.63
|
300 | 23.37 | 23.80 | 23.46 | 0 | 0 | 0 | |
20/05/2021 |
23.37
|
2,300 | 23.28 | 23.37 | 23.11 | 0 | 0 | 0 | |
19/05/2021 |
23.28
|
4,700 | 23.20 | 23.28 | 23.11 | 0 | 0 | 0 | |
18/05/2021 |
23.20
|
2,400 | 23.11 | 23.20 | 22.94 | 0 | 0 | 0 | |
17/05/2021 |
23.11
|
3,147 | 23.20 | 23.20 | 22.94 | 0 | 0 | 0 | |
14/05/2021 |
23.20
|
3,100 | 23.46 | 23.46 | 23.20 | 0 | 0 | 0 | |
13/05/2021 |
23.46
|
1,000 | 23.37 | 23.46 | 23.37 | 0 | 0 | 0 | |
12/05/2021 |
23.37
|
184 | 22.94 | 23.37 | 23.37 | 0 | 0 | 0 | |
11/05/2021 |
22.94
|
1,441 | 23.20 | 23.20 | 22.34 | 0 | 800 | -0.0 | |
10/05/2021 |
23.20
|
150 | 23.63 | 23.63 | 23.20 | 0 | 0 | 0 | |
07/05/2021 |
23.63
|
14,800 | 23.20 | 24.49 | 23.20 | 8,100 | 0 | 0.2 | |
06/05/2021 |
23.20
|
400 | 23.11 | 23.20 | 23.20 | 0 | 0 | 0 | |
05/05/2021 |
23.11
|
5,800 | 23.63 | 23.63 | 23.11 | 0 | 0 | 0 | |
04/05/2021 |
23.63
|
2,130 | 23.11 | 23.71 | 23.63 | 100 | 0 | 0.0 | |
29/04/2021 |
23.11
|
300 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
28/04/2021 |
23.11
|
500 | 22.77 | 23.11 | 22.85 | 0 | 0 | 0 | |
27/04/2021 |
22.77
|
100 | 23.37 | 23.37 | 22.77 | 100 | 0 | 0.0 | |
26/04/2021 |
23.37
|
100 | 23.20 | 23.37 | 23.37 | 0 | 0 | 0 | |
23/04/2021 |
23.20
|
768 | 23.20 | 23.20 | 23.03 | 0 | 0 | 0 | |
22/04/2021 |
23.20
|
2,300 | 23.11 | 23.28 | 23.20 | 0 | 0 | 0 | |
20/04/2021 |
23.11
|
2,700 | 22.43 | 23.11 | 22.60 | 0 | 0 | 0 | |
19/04/2021 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
16/04/2021 |
22.43
|
7,000 | 22.85 | 23.37 | 22.34 | 0 | 0 | 0 | |
15/04/2021 |
22.85
|
1,700 | 22.94 | 22.94 | 22.34 | 0 | 0 | 0 | |
14/04/2021 |
22.94
|
4,745 | 22.85 | 22.94 | 22.85 | 0 | 0 | 0 | |
13/04/2021 |
22.85
|
3,632 | 23.20 | 23.20 | 22.85 | 0 | 0 | 0 | |
12/04/2021 |
23.20
|
2,815 | 24.06 | 24.06 | 22.77 | 5 | 0 | 0.0 | |
09/04/2021 |
24.06
|
100 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 |