Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-6.60 | -22.92% | 59,800 | -35,800 | -0.8 |
20.30
31.50
22.20
|
2 tháng
(2024-07-22) |
2.20 | 11% | 96,500 | -57,100 | -1.2 |
20
31.50
22.20
|
3 tháng
(2024-06-20) |
6.21 | 38.84% | 109,500 | -51,300 | -1.1 |
15.99
31.50
22.20
|
6 tháng
(2024-03-22) |
7.99 | 56.19% | 156,400 | -38,500 | -0.9 |
12.08
31.50
22.20
|
12 tháng
(2023-09-25) |
12.25 | 123.13% | 377,900 | 8,400 | -0.4 |
9.15
31.50
22.20
|
24 tháng
(2022-09-29) |
15.92 | 253.24% | 1,369,138 | 35,600 | -0.2 |
4.73
31.50
22.20
|
36 tháng
(2021-10-04) |
15.85 | 249.71% | 2,244,862 | 37,800 | -0.1 |
4.73
31.50
22.20
|
60 tháng
(2019-10-15) |
16.33 | 278.45% | 2,693,305 | 37,625 | -0.1 |
3.98
31.50
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
22.20
|
300 | 24.40 | 24.40 | 22.20 | 0 | 0 | 0 | |
18/09/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
17/09/2024 |
22.20
|
900 | 24.60 | 26 | 22.20 | 200 | 0 | 0.0 | |
16/09/2024 |
24.60
|
2,900 | 22.50 | 24.60 | 22.50 | 0 | 0 | 0 | |
13/09/2024 |
24.90
|
1,400 | 24.90 | 24.90 | 22 | 200 | 1,000 | -0.0 | |
12/09/2024 |
23.70
|
1,900 | 21.80 | 23.90 | 21.80 | 0 | 0 | 0 | |
11/09/2024 |
21.90
|
3,200 | 21.90 | 22 | 21.90 | 0 | 1,800 | -0.0 | |
10/09/2024 |
22
|
400 | 22.30 | 22.30 | 20 | 100 | 0 | 0.0 | |
09/09/2024 |
20.30
|
20,700 | 21.10 | 24 | 20.30 | 300 | 20,400 | -0.4 | |
06/09/2024 |
22.50
|
3,100 | 24 | 25 | 22.50 | 100 | 2,300 | -0.0 | |
05/09/2024 |
25
|
2,500 | 23.10 | 25 | 23.10 | 900 | 900 | 0.0 | |
04/09/2024 |
25.60
|
700 | 31.20 | 31.20 | 25.60 | 100 | 0 | 0.0 | |
30/08/2024 |
28.40
|
5,000 | 28.40 | 28.40 | 28.40 | 100 | 0 | 0.0 | |
29/08/2024 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
28/08/2024 |
31.50
|
400 | 26.50 | 31.50 | 26.50 | 400 | 0 | 0.0 | |
27/08/2024 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
26/08/2024 |
29.40
|
100 | 29.40 | 29.40 | 29.40 | 100 | 0 | 0.0 | |
23/08/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
22/08/2024 |
26.80
|
2,300 | 24.30 | 26.80 | 24.30 | 300 | 1,000 | -0.0 | |
21/08/2024 |
26.90
|
3,200 | 24.50 | 26.90 | 24.30 | 300 | 2,900 | -0.1 | |
20/08/2024 |
27
|
1,800 | 26 | 27 | 26 | 100 | 900 | -0.0 | |
19/08/2024 |
28.80
|
9,300 | 23.60 | 28.80 | 23.60 | 700 | 8,500 | -0.2 | |
16/08/2024 |
26.20
|
21,300 | 23.90 | 26.20 | 21.60 | 2,100 | 18,900 | -0.4 | |
15/08/2024 |
23.90
|
4,400 | 22.50 | 24.20 | 21.80 | 300 | 3,400 | -0.1 | |
14/08/2024 |
24.20
|
3,100 | 22 | 24.30 | 21.50 | 200 | 2,500 | -0.1 | |
13/08/2024 |
23.70
|
400 | 21.50 | 23.80 | 21.50 | 100 | 0 | 0.0 | |
12/08/2024 |
23.80
|
1,000 | 25.30 | 25.30 | 20.70 | 300 | 0 | 0.0 | |
09/08/2024 |
23
|
800 | 23 | 23 | 21.10 | 700 | 0 | 0.0 | |
08/08/2024 |
23.40
|
200 | 28.60 | 28.60 | 23.40 | 0 | 0 | 0 | |
07/08/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
06/08/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
05/08/2024 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
02/08/2024 |
25
|
100 | 25 | 25 | 25 | 100 | 0 | 0.0 | |
01/08/2024 |
24.20
|
2,500 | 22 | 24.20 | 22 | 500 | 2,000 | -0.0 | |
31/07/2024 |
22
|
400 | 21.10 | 22 | 21.10 | 400 | 0 | 0.0 | |
30/07/2024 |
20
|
1,100 | 19 | 20 | 19 | 0 | 0 | 0 | |
29/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
26/07/2024 |
20
|
300 | 20 | 20 | 20 | 0 | 0 | 0 | |
25/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
24/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
23/07/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
22/07/2024 |
20
|
800 | 19.90 | 20 | 19.90 | 800 | 0 | 0.0 | |
19/07/2024 |
19.90
|
800 | 20.20 | 20.20 | 19.80 | 800 | 0 | 0.0 | |
18/07/2024: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
18/07/2024 |
20.20
|
400 | 17.70 | 20.20 | 17.70 | 0 | 0 | 0 | |
17/07/2024 |
19.45
|
1,100 | 19.63 | 19.63 | 19.45 | 0 | 0 | 0 | |
16/07/2024 |
19.54
|
1,800 | 16.88 | 19.54 | 16.88 | 1,700 | 0 | 0.0 | |
15/07/2024 |
17.77
|
600 | 17.68 | 17.77 | 17.68 | 0 | 0 | 0 | |
12/07/2024 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
11/07/2024 |
17.68
|
1,300 | 17.32 | 17.68 | 16.88 | 0 | 0 | 0 | |
10/07/2024 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
09/07/2024 |
18.12
|
100 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
08/07/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
05/07/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
04/07/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
03/07/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
02/07/2024 |
17.32
|
100 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
01/07/2024 |
16.79
|
100 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
28/06/2024 |
17.68
|
700 | 17.68 | 17.68 | 15.99 | 200 | 0 | 0.0 | |
27/06/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
26/06/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
25/06/2024 |
17.77
|
3,900 | 15.19 | 17.77 | 15.19 | 2,900 | 0 | 0.1 | |
24/06/2024 |
16.79
|
600 | 15.10 | 16.79 | 15.10 | 100 | 0 | 0.0 | |
21/06/2024 |
16.08
|
1,100 | 15.10 | 16.08 | 14.39 | 0 | 0 | 0 | |
20/06/2024 |
15.99
|
400 | 15.99 | 15.99 | 15.99 | 100 | 0 | 0.0 | |
19/06/2024 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
18/06/2024 |
15.81
|
1,100 | 15.81 | 15.81 | 15.81 | 100 | 0 | 0.0 | |
17/06/2024 |
15.55
|
1,400 | 15.63 | 15.90 | 14.66 | 900 | 200 | 0.0 | |
14/06/2024 |
14.66
|
1,900 | 15.63 | 15.63 | 14.66 | 0 | 1,700 | -0.0 | |
13/06/2024 |
15.63
|
800 | 15.72 | 15.72 | 14.12 | 200 | 100 | 0.0 | |
12/06/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
11/06/2024 |
15.63
|
400 | 15.10 | 15.63 | 15.10 | 0 | 0 | 0 | |
10/06/2024 |
15.10
|
1,300 | 15.10 | 15.72 | 15.10 | 0 | 0 | 0 | |
07/06/2024 |
15.81
|
300 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
06/06/2024 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
05/06/2024 |
16.17
|
400 | 16.70 | 16.70 | 14.39 | 0 | 0 | 0 | |
04/06/2024 |
15.90
|
7,300 | 14.92 | 16.08 | 14.66 | 5,300 | 0 | 0.1 | |
03/06/2024 |
15.81
|
100 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
31/05/2024 |
14.66
|
100 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
30/05/2024 |
13.33
|
3,400 | 13.33 | 13.33 | 12.97 | 0 | 0 | 0 | |
29/05/2024 |
14.39
|
1,000 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
28/05/2024 |
15.90
|
300 | 13.59 | 15.90 | 13.59 | 0 | 0 | 0 | |
27/05/2024 |
15.10
|
2,200 | 12.88 | 15.10 | 12.88 | 0 | 0 | 0 | |
24/05/2024 |
13.77
|
700 | 12.88 | 13.77 | 12.88 | 0 | 0 | 0 | |
23/05/2024 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
22/05/2024 |
13.77
|
1,700 | 13.50 | 13.77 | 13.50 | 0 | 0 | 0 | |
21/05/2024 |
14.92
|
900 | 13.59 | 14.92 | 13.59 | 0 | 0 | 0 | |
20/05/2024 |
15.10
|
1,400 | 14.21 | 15.10 | 14.21 | 0 | 0 | 0 | |
17/05/2024 |
14.66
|
100 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
16/05/2024 |
15.99
|
100 | 15.99 | 15.99 | 15.99 | 100 | 0 | 0.0 | |
15/05/2024 |
15.72
|
500 | 16.43 | 16.43 | 13.59 | 100 | 0 | 0.0 | |
14/05/2024 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
13/05/2024 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
10/05/2024 |
15.10
|
4,300 | 14.30 | 15.10 | 14.30 | 2,100 | 0 | 0.0 | |
09/05/2024 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
08/05/2024 |
15.81
|
1,900 | 14.39 | 15.81 | 14.39 | 1,800 | 0 | 0.0 | |
07/05/2024 |
15.90
|
900 | 14.21 | 15.90 | 14.21 | 800 | 0 | 0.0 | |
06/05/2024 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
03/05/2024 |
14.48
|
300 | 12.88 | 14.48 | 12.88 | 100 | 0 | 0.0 | |
02/05/2024 |
13.33
|
200 | 11.19 | 13.33 | 11.19 | 0 | 0 | 0 | |
26/04/2024 |
12.17
|
200 | 14.66 | 14.66 | 12.17 | 100 | 0 | 0.0 |