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) |
-2.98 | -9.63% | 65,700 | 0 | 0 |
28
33
28
|
2 tháng
(2024-07-22) |
-5.89 | -17.38% | 97,700 | 0 | 0 |
28
36.21
28
|
3 tháng
(2024-06-24) |
-3.95 | -12.37% | 968,100 | -34,150 | -1.2 |
28
36.70
28
|
6 tháng
(2024-03-25) |
10.77 | 62.46% | 1,596,100 | -60,150 | -1.9 |
15.88
36.70
28
|
12 tháng
(2023-09-26) |
6.21 | 28.48% | 1,898,133 | -196,010 | -4.3 |
15.49
36.70
28
|
24 tháng
(2022-10-03) |
1.97 | 7.56% | 2,855,243 | -199,830 | -4.4 |
15.49
36.70
28
|
36 tháng
(2021-10-06) |
2.76 | 10.92% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
28
|
60 tháng
(2019-10-17) |
9.50 | 51.38% | 6,774,103 | -1,904,079 | -44.4 |
13.05
36.70
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
14.14
|
4,400 | 14.22 | 14.22 | 14.14 | 0 | 0 | 0 | |
05/02/2021 |
14.22
|
1,600 | 14.22 | 14.22 | 13.85 | 0 | 0 | 0 | |
04/02/2021 |
14.22
|
5,700 | 14.36 | 14.51 | 14.22 | 0 | 0 | 0 | |
03/02/2021 |
14.36
|
900 | 14.29 | 14.36 | 13.49 | 0 | 0 | 0 | |
02/02/2021 |
14.29
|
2,300 | 14.36 | 14.36 | 13.35 | 0 | 0 | 0 | |
01/02/2021 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
29/01/2021 |
14.36
|
600 | 14.44 | 14.44 | 13.78 | 0 | 0 | 0 | |
28/01/2021 |
14.44
|
24,004 | 14.14 | 14.44 | 14.07 | 0 | 1,000 | -0.0 | |
27/01/2021 |
14.14
|
20,900 | 14.22 | 14.29 | 14.14 | 0 | 0 | 0 | |
26/01/2021 |
14.22
|
9,700 | 14.80 | 14.80 | 14.14 | 0 | 0 | 0 | |
25/01/2021 |
14.80
|
6,800 | 14.94 | 15.02 | 14.65 | 0 | 0 | 0 | |
22/01/2021 |
14.94
|
5,700 | 14.65 | 15.09 | 14.58 | 0 | 0 | 0 | |
21/01/2021 |
14.65
|
2,610 | 15.23 | 15.23 | 14.51 | 0 | 0 | 0 | |
20/01/2021 |
15.23
|
8,228 | 14.87 | 15.23 | 13.78 | 0 | 0 | 0 | |
19/01/2021 |
14.87
|
14,850 | 16.47 | 16.68 | 14.87 | 0 | 0 | 0 | |
18/01/2021 |
16.47
|
17,210 | 15.02 | 16.47 | 15.02 | 0 | 0 | 0 | |
15/01/2021 |
15.02
|
28,300 | 14.58 | 15.02 | 14.44 | 0 | 0 | 0 | |
14/01/2021 |
14.58
|
20,200 | 14.44 | 14.65 | 14.51 | 0 | 0 | 0 | |
13/01/2021 |
14.44
|
13,800 | 14.58 | 14.58 | 14.44 | 0 | 0 | 0 | |
12/01/2021 |
14.58
|
31,900 | 14.51 | 14.58 | 14.29 | 1,000 | 3,400 | -0.0 | |
11/01/2021 |
14.51
|
14,200 | 14.51 | 14.80 | 14.51 | 0 | 1,500 | -0.0 | |
08/01/2021 |
14.51
|
40,639 | 13.56 | 14.87 | 13.93 | 0 | 0 | 0 | |
07/01/2021 |
13.56
|
33,000 | 13.42 | 13.56 | 13.35 | 0 | 32,200 | -0.6 | |
06/01/2021 |
13.42
|
40,400 | 14.07 | 14.44 | 13.42 | 1,700 | 36,800 | -0.7 | |
05/01/2021 |
14.07
|
29,400 | 14.51 | 14.51 | 13.64 | 0 | 27,900 | -0.5 | |
04/01/2021 |
14.51
|
40,800 | 14.51 | 14.58 | 13.56 | 2,500 | 38,700 | -0.7 | |
31/12/2020 |
14.51
|
29,600 | 14.14 | 14.80 | 13.42 | 16,400 | 15,100 | 0.0 | |
30/12/2020 |
14.14
|
8,160 | 14.29 | 14.51 | 13.56 | 300 | 2,700 | -0.0 | |
29/12/2020 |
14.29
|
1,010 | 14.65 | 14.65 | 14.14 | 200 | 0 | 0.0 | |
28/12/2020 |
14.65
|
4,275 | 14.00 | 14.80 | 14.14 | 700 | 2,500 | -0.0 | |
25/12/2020: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
25/12/2020 |
14.00
|
1,900 | 13.71 | 14.80 | 13.42 | 200 | 0 | 0.0 | |
24/12/2020 |
13.71
|
41,215 | 14.06 | 14.06 | 13.71 | 0 | 37,500 | -0.7 | |
23/12/2020 |
14.06
|
6,100 | 13.85 | 14.55 | 13.43 | 1,300 | 0 | 0.0 | |
22/12/2020 |
13.85
|
1,920 | 14.06 | 14.55 | 13.78 | 100 | 600 | -0.0 | |
21/12/2020 |
14.06
|
19,140 | 13.78 | 14.27 | 13.78 | 0 | 8,800 | -0.2 | |
18/12/2020 |
13.78
|
6,200 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
17/12/2020 |
13.78
|
5,000 | 13.71 | 13.92 | 13.57 | 600 | 0 | 0.0 | |
16/12/2020 |
13.71
|
5,950 | 13.99 | 13.99 | 13.71 | 3,000 | 600 | 0.0 | |
15/12/2020 |
13.99
|
9,330 | 13.29 | 14.06 | 13.29 | 1,400 | 0 | 0.0 | |
14/12/2020 |
13.29
|
4,000 | 13.36 | 13.36 | 13.22 | 0 | 0 | 0 | |
11/12/2020 |
13.36
|
6,040 | 13.22 | 13.57 | 13.01 | 300 | 0 | 0.0 | |
10/12/2020 |
13.22
|
12,000 | 13.29 | 13.29 | 13.15 | 0 | 6,300 | -0.1 | |
09/12/2020 |
13.29
|
11,500 | 13.36 | 13.36 | 12.66 | 100 | 1,600 | -0.0 | |
08/12/2020 |
13.36
|
30,449 | 14.20 | 14.20 | 13.36 | 0 | 28,100 | -0.5 | |
07/12/2020 |
14.20
|
16,500 | 14.41 | 14.55 | 13.01 | 100 | 15,000 | -0.3 | |
04/12/2020 |
14.41
|
64,100 | 13.78 | 15.05 | 12.44 | 300 | 54,500 | -1.0 | |
03/12/2020 |
13.78
|
30,500 | 15.26 | 16.59 | 13.78 | 6,900 | 30,100 | -0.5 | |
02/12/2020 |
15.26
|
17,400 | 16.94 | 16.94 | 15.26 | 2,800 | 17,400 | -0.3 | |
01/12/2020 |
16.94
|
1,700 | 18.77 | 18.77 | 16.94 | 0 | 900 | -0.0 | |
30/11/2020 |
18.77
|
540 | 17.86 | 18.77 | 17.72 | 100 | 0 | 0.0 | |
27/11/2020 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
26/11/2020 |
17.86
|
100 | 18.14 | 18.14 | 17.86 | 0 | 0 | 0 | |
25/11/2020 |
18.14
|
100 | 18.28 | 18.28 | 18.14 | 0 | 0 | 0 | |
24/11/2020 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
23/11/2020 |
18.28
|
300 | 18.35 | 20.18 | 18.28 | 100 | 0 | 0.0 | |
20/11/2020 |
18.35
|
600 | 20.39 | 20.39 | 18.35 | 100 | 0 | 0.0 | |
19/11/2020 |
20.39
|
2,900 | 18.98 | 20.74 | 17.08 | 900 | 1,500 | -0.0 | |
18/11/2020 |
18.98
|
600 | 21.09 | 23.20 | 18.98 | 500 | 0 | 0.0 | |
17/11/2020 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
16/11/2020 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
13/11/2020 |
21.09
|
100 | 19.19 | 21.09 | 21.09 | 100 | 100 | 0 | |
12/11/2020 |
19.19
|
800 | 19.19 | 21.02 | 17.30 | 200 | 0 | 0.0 | |
11/11/2020 |
19.19
|
2,900 | 21.30 | 23.41 | 19.19 | 2,700 | 0 | 0.1 | |
10/11/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
09/11/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
06/11/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
05/11/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
04/11/2020 |
21.30
|
40 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
03/11/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
02/11/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
30/10/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
29/10/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
28/10/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
27/10/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
26/10/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
23/10/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
22/10/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
21/10/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
20/10/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
19/10/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
16/10/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
15/10/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
14/10/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
13/10/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
12/10/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
09/10/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
08/10/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
07/10/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
06/10/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
05/10/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
02/10/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
01/10/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
30/09/2020 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
29/09/2020 |
21.30
|
100 | 19.47 | 21.30 | 21.30 | 100 | 0 | 0.0 | |
28/09/2020 |
19.47
|
0 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
25/09/2020 |
19.47
|
2,300 | 17.79 | 19.47 | 16.24 | 1,100 | 0 | 0.0 | |
24/09/2020 |
17.79
|
100 | 17.86 | 17.86 | 17.79 | 0 | 0 | 0 | |
23/09/2020 |
17.86
|
600 | 19.83 | 19.83 | 17.86 | 100 | 0 | 0.0 | |
22/09/2020 |
19.83
|
100 | 18.84 | 19.83 | 19.83 | 100 | 0 | 0.0 | |
21/09/2020 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 |