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) |
0.93 | 2.44% | 104,800 | 100 | 0.0 |
38.07
41
39
|
2 tháng
(2024-07-22) |
-1.51 | -3.73% | 235,600 | 1,700 | 0.1 |
38.07
41.83
39
|
3 tháng
(2024-06-24) |
-2.49 | -5.99% | 246,000 | 2,900 | 0.1 |
38.07
41.97
39
|
6 tháng
(2024-03-25) |
1.85 | 4.97% | 482,800 | -23,360 | -0.9 |
36.30
41.97
39
|
12 tháng
(2023-09-26) |
3.36 | 9.42% | 783,500 | -34,560 | -1.3 |
33.93
41.97
39
|
24 tháng
(2022-10-03) |
13.61 | 53.61% | 1,982,500 | 434,530 | 16.6 |
22.85
41.97
39
|
36 tháng
(2021-10-06) |
14.38 | 58.40% | 4,182,300 | 489,760 | 20.1 |
22.85
41.97
39
|
60 tháng
(2019-10-17) |
22.57 | 137.36% | 9,931,330 | 600,510 | 23.5 |
14.02
41.97
39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2020 |
17.43
|
37,670 | 17.00 | 17.57 | 17.00 | 0 | 0 | 0 | |
11/09/2020 |
17.00
|
6,440 | 17.00 | 17.03 | 16.89 | 0 | 0 | 0 | |
10/09/2020 |
17.00
|
2,300 | 16.96 | 17.00 | 16.92 | 0 | 0 | 0 | |
09/09/2020 |
16.96
|
8,050 | 16.85 | 16.96 | 16.85 | 0 | 0 | 0 | |
08/09/2020 |
16.85
|
1,250 | 16.82 | 16.96 | 16.82 | 0 | 0 | 0 | |
07/09/2020 |
16.82
|
15,960 | 17.03 | 17.03 | 16.82 | 10 | 0 | 0.0 | |
04/09/2020 |
17.03
|
3,010 | 17.03 | 17.03 | 16.85 | 0 | 0 | 0 | |
03/09/2020 |
17.03
|
5,430 | 17.03 | 17.17 | 16.85 | 150 | 0 | 0.0 | |
01/09/2020 |
17.03
|
19,270 | 16.82 | 17.03 | 16.75 | 0 | 0 | 0 | |
31/08/2020 |
16.82
|
25,760 | 17.03 | 17.10 | 16.75 | 0 | 0 | 0 | |
28/08/2020 |
17.03
|
10,350 | 17.17 | 17.32 | 17.03 | 20 | 0 | 0.0 | |
27/08/2020: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
27/08/2020 |
17.17
|
11,950 | 17.39 | 17.43 | 17.17 | 20 | 0 | 0.0 | |
26/08/2020 |
17.39
|
29,980 | 17.65 | 17.65 | 17.16 | 0 | 0 | 0 | |
25/08/2020 |
17.65
|
18,090 | 17.62 | 17.72 | 17.52 | 0 | 500 | -0.0 | |
24/08/2020 |
17.62
|
71,730 | 17.26 | 17.85 | 17.26 | 0 | 0 | 0 | |
21/08/2020 |
17.26
|
55,370 | 17.13 | 17.39 | 16.99 | 0 | 0 | 0 | |
20/08/2020 |
17.13
|
22,950 | 17.13 | 17.39 | 17.13 | 0 | 0 | 0 | |
19/08/2020 |
17.13
|
21,930 | 17.09 | 17.19 | 16.93 | 2,500 | 0 | 0.1 | |
18/08/2020 |
17.09
|
6,790 | 16.89 | 17.09 | 16.86 | 0 | 0 | 0 | |
17/08/2020 |
16.89
|
5,550 | 16.86 | 16.93 | 16.86 | 0 | 0 | 0 | |
14/08/2020 |
16.86
|
7,070 | 16.86 | 17.06 | 16.79 | 0 | 0 | 0 | |
13/08/2020 |
16.86
|
14,980 | 17.13 | 17.13 | 16.53 | 0 | 0 | 0 | |
12/08/2020 |
17.13
|
6,470 | 17.03 | 17.13 | 16.86 | 0 | 0 | 0 | |
11/08/2020 |
17.03
|
9,830 | 16.99 | 17.46 | 16.86 | 0 | 0 | 0 | |
10/08/2020 |
16.99
|
28,010 | 16.50 | 17.62 | 16.99 | 0 | 0 | 0 | |
07/08/2020 |
16.50
|
2,870 | 15.94 | 16.50 | 15.90 | 0 | 0 | 0 | |
06/08/2020 |
15.94
|
400 | 15.94 | 16.00 | 15.94 | 0 | 0 | 0 | |
05/08/2020 |
15.94
|
570 | 15.87 | 15.94 | 15.94 | 0 | 0 | 0 | |
04/08/2020 |
15.87
|
570 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
03/08/2020 |
15.87
|
6,590 | 15.87 | 15.87 | 15.21 | 0 | 0 | 0 | |
31/07/2020 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
30/07/2020 |
15.87
|
130 | 15.87 | 15.87 | 15.87 | 5,030 | 0 | 0.1 | |
29/07/2020 |
15.87
|
5,040 | 16.00 | 16.00 | 15.54 | 5,030 | 0 | 0.1 | |
28/07/2020 |
16.00
|
1,850 | 16.50 | 16.50 | 15.87 | 0 | 0 | 0 | |
27/07/2020 |
16.50
|
1,790 | 15.87 | 16.50 | 15.87 | 980 | 0 | 0.0 | |
24/07/2020 |
15.87
|
680 | 15.87 | 16.53 | 15.87 | 0 | 0 | 0 | |
23/07/2020 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
22/07/2020 |
15.87
|
1,320 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
21/07/2020 |
15.87
|
1,310 | 15.67 | 16.20 | 15.87 | 0 | 0 | 0 | |
20/07/2020 |
15.67
|
500 | 15.87 | 15.87 | 15.67 | 0 | 0 | 0 | |
17/07/2020 |
15.87
|
4,000 | 15.24 | 15.87 | 15.87 | 0 | 0 | 0 | |
16/07/2020 |
15.24
|
500 | 15.87 | 15.87 | 15.24 | 0 | 0 | 0 | |
15/07/2020 |
15.87
|
560 | 15.87 | 15.87 | 15.21 | 0 | 0 | 0 | |
14/07/2020 |
15.87
|
17,410 | 15.87 | 15.87 | 15.47 | 0 | 0 | 0 | |
13/07/2020 |
15.87
|
4,910 | 15.34 | 15.87 | 15.80 | 0 | 0 | 0 | |
10/07/2020 |
15.34
|
3,000 | 15.21 | 15.34 | 15.34 | 0 | 3,000 | -0.1 | |
09/07/2020 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
08/07/2020 |
15.21
|
1,720 | 15.74 | 15.74 | 14.91 | 0 | 0 | 0 | |
07/07/2020 |
15.74
|
110 | 15.80 | 15.84 | 15.74 | 0 | 0 | 0 | |
06/07/2020 |
15.80
|
50 | 15.84 | 15.84 | 15.80 | 0 | 0 | 0 | |
03/07/2020 |
15.84
|
60 | 15.31 | 15.87 | 15.84 | 0 | 0 | 0 | |
02/07/2020 |
15.31
|
260 | 15.87 | 15.87 | 15.31 | 0 | 0 | 0 | |
01/07/2020 |
15.87
|
200 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
30/06/2020 |
15.87
|
300 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
29/06/2020 |
15.87
|
100 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
26/06/2020 |
15.87
|
10 | 15.90 | 15.90 | 15.87 | 0 | 0 | 0 | |
25/06/2020 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
24/06/2020 |
15.90
|
10 | 14.91 | 15.90 | 15.90 | 0 | 0 | 0 | |
23/06/2020 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
22/06/2020 |
14.91
|
5,100 | 15.21 | 15.24 | 14.91 | 0 | 0 | 0 | |
19/06/2020 |
15.21
|
600 | 15.54 | 15.60 | 15.21 | 0 | 0 | 0 | |
18/06/2020 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
17/06/2020 |
15.54
|
350 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
16/06/2020 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
15/06/2020 |
15.54
|
2,200 | 15.60 | 15.60 | 15.54 | 0 | 0 | 0 | |
12/06/2020 |
15.60
|
100 | 15.87 | 15.87 | 15.60 | 0 | 0 | 0 | |
11/06/2020 |
15.87
|
3,320 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
10/06/2020 |
15.87
|
4,020 | 15.87 | 15.87 | 15.54 | 0 | 0 | 0 | |
09/06/2020 |
15.87
|
800 | 15.60 | 15.87 | 15.60 | 0 | 0 | 0 | |
08/06/2020 |
15.60
|
10 | 15.87 | 15.87 | 15.60 | 0 | 0 | 0 | |
05/06/2020 |
15.87
|
900 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
04/06/2020 |
15.87
|
100 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
03/06/2020 |
15.87
|
500 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
02/06/2020 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
01/06/2020 |
15.87
|
1,560 | 15.41 | 15.87 | 15.80 | 0 | 0 | 0 | |
29/05/2020 |
15.41
|
6,000 | 15.87 | 15.87 | 15.41 | 0 | 0 | 0 | |
28/05/2020 |
15.87
|
30 | 15.80 | 15.87 | 15.87 | 0 | 0 | 0 | |
27/05/2020 |
15.80
|
100 | 15.87 | 15.87 | 15.80 | 0 | 0 | 0 | |
26/05/2020 |
15.87
|
120 | 15.67 | 15.87 | 15.54 | 0 | 0 | 0 | |
25/05/2020 |
15.67
|
2,190 | 15.54 | 15.87 | 15.60 | 0 | 0 | 0 | |
22/05/2020 |
15.54
|
2,200 | 15.54 | 15.87 | 15.41 | 0 | 0 | 0 | |
21/05/2020 |
15.54
|
11,200 | 15.47 | 15.54 | 15.54 | 0 | 200 | -0.0 | |
20/05/2020 |
15.47
|
820 | 15.54 | 15.54 | 14.48 | 0 | 0 | 0 | |
19/05/2020 |
15.54
|
1,220 | 15.21 | 15.54 | 14.74 | 0 | 0 | 0 | |
18/05/2020 |
15.21
|
1,500 | 15.21 | 15.21 | 14.61 | 0 | 0 | 0 | |
15/05/2020 |
15.21
|
5,300 | 15.14 | 15.21 | 15.21 | 5,200 | 0 | 0.1 | |
14/05/2020 |
15.14
|
500 | 14.88 | 15.14 | 15.14 | 0 | 0 | 0 | |
13/05/2020 |
14.88
|
2,900 | 15.27 | 15.27 | 14.88 | 0 | 200 | -0.0 | |
12/05/2020 |
15.27
|
100 | 15.08 | 15.27 | 15.27 | 0 | 0 | 0 | |
11/05/2020 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
08/05/2020 |
15.08
|
200 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
07/05/2020 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
06/05/2020 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
05/05/2020 |
15.08
|
600 | 14.88 | 15.08 | 14.88 | 0 | 0 | 0 | |
04/05/2020 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
29/04/2020 |
14.88
|
340 | 14.68 | 14.88 | 14.88 | 0 | 0 | 0 | |
28/04/2020 |
14.68
|
1,440 | 14.74 | 14.74 | 14.68 | 0 | 1,240 | -0.0 | |
27/04/2020 |
14.74
|
3,380 | 14.74 | 14.74 | 14.74 | 100 | 0 | 0.0 | |
24/04/2020 |
14.74
|
1,370 | 14.74 | 14.74 | 14.68 | 0 | 1,230 | -0.0 | |
23/04/2020 |
14.74
|
2,880 | 14.88 | 15.27 | 14.74 | 0 | 0 | 0 |