Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.45 | 3.75% | 116,500 | 0 | -0.0 |
11.60
12.45
12.45
|
2 tháng
(2024-07-22) |
0.55 | 4.62% | 227,900 | -400 | -0.0 |
10.30
12.45
12.45
|
3 tháng
(2024-06-21) |
0.70 | 5.96% | 344,900 | -200 | -0.0 |
10.30
12.45
12.45
|
6 tháng
(2024-03-25) |
0.45 | 3.75% | 667,000 | -600 | -0.0 |
10.30
12.65
12.45
|
12 tháng
(2023-09-25) |
0.35 | 2.89% | 1,032,200 | -236 | -0.0 |
10.30
12.65
12.45
|
24 tháng
(2022-09-30) |
-2.27 | -15.41% | 3,241,500 | -558,036 | -13.4 |
10.30
14.72
12.45
|
36 tháng
(2021-10-05) |
-9.73 | -43.86% | 5,096,210 | -441,256 | -9.9 |
10.30
26.31
12.45
|
60 tháng
(2019-10-16) |
-10.42 | -45.57% | 7,546,685 | -123,556 | 1.0 |
10.30
26.31
12.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/12/2020 |
20.10
|
13,808 | 19.88 | 20.15 | 19.88 | 0 | 0 | 0 | |
28/12/2020 |
19.88
|
7,500 | 19.88 | 19.88 | 19.72 | 1,600 | 0 | 0.1 | |
25/12/2020 |
19.88
|
6,952 | 19.55 | 20.15 | 19.50 | 0 | 0 | 0 | |
24/12/2020 |
19.55
|
9,900 | 19.61 | 19.61 | 19.06 | 2,100 | 0 | 0.1 | |
23/12/2020 |
19.61
|
1,400 | 19.72 | 19.72 | 16.83 | 0 | 100 | -0.0 | |
22/12/2020 |
19.72
|
9,600 | 19.77 | 19.83 | 19.72 | 2,500 | 0 | 0.1 | |
21/12/2020 |
19.77
|
8,920 | 19.77 | 19.83 | 19.61 | 2,100 | 0 | 0.1 | |
18/12/2020 |
19.77
|
3,400 | 19.83 | 19.83 | 19.72 | 2,300 | 0 | 0.1 | |
17/12/2020 |
19.83
|
1,600 | 19.88 | 20.43 | 19.72 | 100 | 0 | 0.0 | |
16/12/2020 |
19.88
|
12,500 | 19.83 | 19.88 | 19.61 | 1,700 | 0 | 0.0 | |
15/12/2020 |
19.83
|
2,700 | 18.63 | 19.88 | 19.83 | 1,700 | 0 | 0.1 | |
14/12/2020 |
18.63
|
3,700 | 19.88 | 19.88 | 18.63 | 1,900 | 100 | 0.1 | |
11/12/2020 |
19.88
|
6,410 | 19.88 | 20.15 | 19.88 | 4,500 | 0 | 0.2 | |
10/12/2020 |
19.88
|
9,100 | 19.94 | 19.94 | 19.61 | 3,200 | 0 | 0.1 | |
09/12/2020 |
19.94
|
7,100 | 19.88 | 20.70 | 19.88 | 0 | 0 | 0 | |
08/12/2020 |
19.88
|
11,200 | 19.88 | 20.04 | 19.83 | 1,900 | 0 | 0.1 | |
07/12/2020 |
19.88
|
13,400 | 19.88 | 19.88 | 19.83 | 3,800 | 0 | 0.1 | |
04/12/2020 |
19.88
|
7,500 | 20.04 | 20.04 | 19.72 | 100 | 0 | 0.0 | |
03/12/2020 |
20.04
|
19,100 | 20.04 | 20.04 | 19.72 | 3,700 | 0 | 0.1 | |
02/12/2020 |
20.04
|
7,600 | 20.43 | 20.43 | 19.99 | 3,900 | 0 | 0.1 | |
01/12/2020 |
20.43
|
9,300 | 19.88 | 20.43 | 19.88 | 3,200 | 0 | 0.1 | |
30/11/2020 |
19.88
|
27,100 | 20.15 | 20.70 | 19.66 | 4,100 | 0 | 0.1 | |
27/11/2020 |
20.15
|
61,600 | 19.61 | 20.92 | 19.61 | 0 | 0 | 0 | |
26/11/2020 |
19.61
|
3,518 | 19.61 | 19.66 | 19.61 | 0 | 0 | 0 | |
25/11/2020 |
19.61
|
27,700 | 18.41 | 19.61 | 18.79 | 0 | 0 | 0 | |
24/11/2020 |
18.41
|
2,400 | 17.97 | 18.41 | 17.97 | 1,000 | 0 | 0.0 | |
23/11/2020 |
17.97
|
700 | 19.06 | 19.06 | 17.43 | 0 | 0 | 0 | |
20/11/2020 |
19.06
|
0 | 19.01 | 19.06 | 19.06 | 0 | 0 | 0 | |
19/11/2020 |
19.01
|
1,100 | 18.52 | 19.06 | 19.01 | 0 | 0 | 0 | |
18/11/2020 |
18.52
|
3,000 | 19.06 | 19.06 | 18.52 | 0 | 0 | 0 | |
17/11/2020 |
19.06
|
2,700 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
16/11/2020 |
19.06
|
900 | 19.61 | 19.61 | 19.06 | 0 | 0 | 0 | |
13/11/2020 |
19.61
|
1,500 | 18.52 | 19.88 | 18.52 | 0 | 0 | 0 | |
12/11/2020 |
18.52
|
1,100 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
11/11/2020 |
18.52
|
2,900 | 18.41 | 18.52 | 16.34 | 0 | 0 | 0 | |
10/11/2020 |
18.41
|
900 | 18.52 | 18.52 | 18.41 | 0 | 0 | 0 | |
09/11/2020 |
18.52
|
6,164 | 18.52 | 18.57 | 17.97 | 0 | 0 | 0 | |
06/11/2020 |
18.52
|
3,400 | 18.30 | 18.52 | 18.52 | 0 | 0 | 0 | |
05/11/2020 |
18.30
|
1,500 | 18.52 | 18.52 | 16.34 | 0 | 0 | 0 | |
04/11/2020 |
18.52
|
2,500 | 18.63 | 18.95 | 16.34 | 0 | 0 | 0 | |
03/11/2020 |
18.63
|
12,500 | 17.92 | 18.63 | 14.49 | 0 | 0 | 0 | |
02/11/2020 |
17.92
|
9,800 | 16.34 | 17.92 | 13.89 | 0 | 0 | 0 | |
30/10/2020 |
16.34
|
4,900 | 14.71 | 16.34 | 13.62 | 0 | 0 | 0 | |
29/10/2020 |
14.71
|
400 | 15.80 | 15.80 | 13.62 | 0 | 0 | 0 | |
28/10/2020 |
15.80
|
400 | 15.69 | 15.80 | 15.58 | 0 | 0 | 0 | |
27/10/2020 |
15.69
|
11,300 | 15.31 | 16.07 | 15.47 | 0 | 0 | 0 | |
26/10/2020 |
15.31
|
3,600 | 15.25 | 15.52 | 15.25 | 2,700 | 0 | 0.1 | |
23/10/2020 |
15.25
|
1,500 | 15.52 | 15.52 | 15.25 | 200 | 0 | 0.0 | |
22/10/2020 |
15.52
|
200 | 15.52 | 15.52 | 15.52 | 200 | 0 | 0.0 | |
21/10/2020 |
15.52
|
4,001 | 15.36 | 15.52 | 15.47 | 0 | 0 | 0 | |
20/10/2020 |
15.36
|
1,700 | 14.92 | 15.36 | 14.92 | 1,500 | 0 | 0.0 | |
19/10/2020 |
14.92
|
300 | 14.82 | 14.92 | 14.82 | 300 | 0 | 0.0 | |
16/10/2020 |
14.82
|
2,100 | 14.76 | 14.82 | 14.76 | 1,800 | 0 | 0.0 | |
15/10/2020 |
14.76
|
4,300 | 14.71 | 14.76 | 14.71 | 3,300 | 3,000 | 0.0 | |
14/10/2020 |
14.71
|
13,200 | 14.71 | 14.98 | 14.71 | 3,400 | 8,200 | -0.1 | |
13/10/2020 |
14.71
|
2,800 | 14.71 | 14.76 | 14.71 | 1,100 | 0 | 0.0 | |
12/10/2020 |
14.71
|
3,900 | 14.71 | 14.71 | 14.71 | 2,800 | 0 | 0.1 | |
09/10/2020 |
14.71
|
4,200 | 14.65 | 14.76 | 14.71 | 1,400 | 500 | 0.0 | |
08/10/2020 |
14.65
|
1,700 | 14.71 | 14.71 | 14.65 | 300 | 0 | 0.0 | |
07/10/2020 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
06/10/2020 |
14.71
|
1,000 | 14.82 | 14.82 | 14.71 | 1,000 | 0 | 0.0 | |
05/10/2020 |
14.82
|
1,534 | 15.25 | 15.25 | 14.71 | 300 | 0 | 0.0 | |
02/10/2020 |
15.25
|
2,950 | 15.03 | 15.25 | 14.71 | 2,000 | 0 | 0.1 | |
01/10/2020 |
15.03
|
1,400 | 14.98 | 15.09 | 14.98 | 100 | 0 | 0.0 | |
30/09/2020 |
14.98
|
1,000 | 14.71 | 14.98 | 14.98 | 0 | 0 | 0 | |
29/09/2020 |
14.71
|
500 | 14.98 | 14.98 | 14.71 | 0 | 0 | 0 | |
28/09/2020 |
14.98
|
22 | 14.71 | 14.98 | 14.98 | 0 | 0 | 0 | |
25/09/2020 |
14.71
|
2,000 | 15.03 | 15.03 | 14.71 | 1,600 | 0 | 0.0 | |
24/09/2020 |
15.03
|
6,800 | 15.03 | 15.14 | 15.03 | 5,200 | 0 | 0.1 | |
23/09/2020 |
15.03
|
5,200 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
22/09/2020 |
15.03
|
0 | 15.25 | 15.03 | 15.03 | 0 | 0 | 0 | |
21/09/2020 |
15.25
|
7,822 | 15.25 | 15.25 | 14.16 | 3,400 | 0 | 0.1 | |
18/09/2020 |
15.25
|
6,100 | 15.25 | 15.25 | 15.25 | 4,000 | 0 | 0.1 | |
17/09/2020 |
15.25
|
3,600 | 14.87 | 15.52 | 14.98 | 0 | 0 | 0 | |
16/09/2020 |
14.87
|
6,000 | 14.49 | 15.25 | 14.54 | 0 | 0 | 0 | |
15/09/2020 |
14.49
|
4,100 | 14.49 | 14.71 | 14.16 | 3,500 | 0 | 0.1 | |
14/09/2020 |
14.49
|
8,000 | 14.33 | 14.54 | 14.43 | 0 | 0 | 0 | |
11/09/2020 |
14.33
|
2,100 | 14.22 | 14.33 | 14.22 | 600 | 0 | 0.0 | |
10/09/2020 |
14.22
|
13,300 | 14.16 | 14.22 | 14.16 | 11,300 | 0 | 0.3 | |
09/09/2020 |
14.16
|
6,300 | 14.11 | 14.16 | 14.16 | 0 | 0 | 0 | |
08/09/2020 |
14.11
|
2,500 | 13.67 | 14.16 | 13.78 | 0 | 0 | 0 | |
07/09/2020 |
13.67
|
2,200 | 13.62 | 13.73 | 13.67 | 0 | 0 | 0 | |
04/09/2020 |
13.62
|
5,700 | 13.73 | 13.73 | 13.62 | 1,000 | 0 | 0.0 | |
03/09/2020 |
13.73
|
2,600 | 13.94 | 13.94 | 13.67 | 0 | 0 | 0 | |
01/09/2020 |
13.94
|
500 | 13.62 | 14.16 | 13.94 | 0 | 0 | 0 | |
31/08/2020 |
13.62
|
7,800 | 13.83 | 14.43 | 13.62 | 300 | 0 | 0.0 | |
28/08/2020 |
13.83
|
25,512 | 13.24 | 13.89 | 13.34 | 300 | 0 | 0.0 | |
27/08/2020 |
13.24
|
601 | 13.13 | 13.24 | 13.13 | 0 | 0 | 0 | |
26/08/2020 |
13.13
|
800 | 13.07 | 13.13 | 13.07 | 300 | 0 | 0.0 | |
25/08/2020 |
13.07
|
2,809 | 13.07 | 13.07 | 13.07 | 2,700 | 0 | 0.1 | |
24/08/2020 |
13.07
|
1,900 | 13.18 | 13.18 | 13.02 | 0 | 0 | 0 | |
21/08/2020 |
13.18
|
8,000 | 13.45 | 13.45 | 12.91 | 0 | 0 | 0 | |
20/08/2020 |
13.45
|
7,610 | 12.91 | 13.73 | 13.34 | 0 | 0 | 0 | |
19/08/2020 |
12.91
|
1,500 | 13.02 | 13.02 | 12.91 | 0 | 0 | 0 | |
18/08/2020 |
13.02
|
100 | 13.07 | 13.07 | 13.02 | 0 | 0 | 0 | |
17/08/2020: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
17/08/2020 |
13.07
|
11,100 | 12.80 | 13.07 | 12.91 | 0 | 0 | 0 | |
14/08/2020 |
12.80
|
3,200 | 12.80 | 12.96 | 12.80 | 0 | 0 | 0 | |
13/08/2020 |
12.80
|
100 | 12.64 | 12.80 | 12.80 | 0 | 0 | 0 | |
12/08/2020 |
12.64
|
1,762 | 12.75 | 12.80 | 12.64 | 0 | 0 | 0 | |
11/08/2020 |
12.75
|
150 | 12.70 | 12.75 | 12.75 | 0 | 0 | 0 |