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) |
-0.10 | -0.57% | 182,100 | -100 | -0.0 |
16.60
18.10
17.30
|
2 tháng
(2024-07-22) |
-0.80 | -4.42% | 349,200 | -24,300 | -0.4 |
16.60
18.90
17.30
|
3 tháng
(2024-06-20) |
-0.70 | -3.89% | 683,400 | -39,300 | -0.7 |
16.60
21.50
17.30
|
6 tháng
(2024-03-22) |
-0.20 | -1.14% | 1,016,300 | -39,220 | -0.7 |
16
21.50
17.30
|
12 tháng
(2023-09-25) |
1.36 | 8.55% | 1,522,800 | -43,567 | -0.7 |
13.40
21.50
17.30
|
24 tháng
(2022-09-29) |
-1.69 | -8.90% | 4,915,578 | -59,666 | -1.0 |
13.40
21.50
17.30
|
36 tháng
(2021-10-04) |
2.56 | 17.34% | 11,412,000 | -107,776 | -2.0 |
13.40
24.72
17.30
|
60 tháng
(2019-10-15) |
9.87 | 132.87% | 25,768,701 | -135,866 | -2.2 |
6.70
24.72
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
24/11/2023 |
14.30
|
3,000 | 14.10 | 14.30 | 14.30 | 0 | 0 | 0 | |
23/11/2023 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
22/11/2023 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
21/11/2023 |
14.10
|
2,600 | 14.40 | 14.70 | 14.10 | 0 | 0 | 0 | |
20/11/2023 |
14.40
|
300 | 15.10 | 15.10 | 14.40 | 0 | 0 | 0 | |
17/11/2023 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
16/11/2023 |
15.10
|
500 | 15 | 15.10 | 14.50 | 0 | 0 | 0 | |
15/11/2023 |
15
|
2,800 | 13.70 | 15 | 14.40 | 0 | 0 | 0 | |
14/11/2023 |
13.70
|
400 | 15 | 15 | 13.70 | 0 | 0 | 0 | |
13/11/2023 |
15
|
100 | 14.80 | 15 | 15 | 0 | 0 | 0 | |
10/11/2023 |
14.80
|
4,500 | 14.50 | 15 | 13.30 | 0 | 0 | 0 | |
09/11/2023 |
14.50
|
100 | 14.40 | 14.50 | 14.50 | 0 | 0 | 0 | |
08/11/2023 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
07/11/2023 |
14.40
|
100 | 15 | 15 | 14.40 | 0 | 0 | 0 | |
06/11/2023 |
15
|
5,100 | 15.30 | 15.30 | 14 | 0 | 0 | 0 | |
03/11/2023 |
15.30
|
300 | 14.10 | 15.30 | 15.30 | 0 | 0 | 0 | |
02/11/2023 |
14.10
|
300 | 14.90 | 14.90 | 14.10 | 0 | 0 | 0 | |
01/11/2023 |
14.90
|
500 | 13.80 | 15 | 12.70 | 100 | 0 | 0.0 | |
31/10/2023 |
13.80
|
1,000 | 15 | 15 | 13.80 | 0 | 0 | 0 | |
30/10/2023 |
15
|
600 | 14.70 | 15 | 14.90 | 0 | 0 | 0 | |
27/10/2023 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
26/10/2023 |
14.70
|
1,100 | 16 | 16 | 14.60 | 0 | 0 | 0 | |
25/10/2023 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
24/10/2023 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
23/10/2023 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
20/10/2023 |
16
|
800 | 16.20 | 16.20 | 16 | 0 | 0 | 0 | |
19/10/2023 |
16.20
|
100 | 15.50 | 16.20 | 16.20 | 0 | 0 | 0 | |
18/10/2023 |
15.50
|
200 | 15.60 | 15.60 | 15.50 | 0 | 90 | -0.0 | |
17/10/2023 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
16/10/2023 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
13/10/2023 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
12/10/2023 |
15.60
|
5,000 | 15.50 | 15.60 | 15.60 | 0 | 0 | 0 | |
11/10/2023 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
10/10/2023 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
09/10/2023 |
15.50
|
700 | 16.70 | 16.70 | 15.50 | 0 | 0 | 0 | |
06/10/2023 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
05/10/2023: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
05/10/2023 |
16.70
|
1,500 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
04/10/2023 |
16.70
|
200 | 16.60 | 16.70 | 16.60 | 0 | 0 | 0 | |
03/10/2023 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
02/10/2023 |
16.60
|
6,700 | 18.32 | 18.32 | 16.60 | 0 | 0 | 0 | |
29/09/2023 |
18.32
|
63,600 | 17.27 | 18.32 | 15.94 | 0 | 0 | 0 | |
28/09/2023 |
17.27
|
22,300 | 15.84 | 17.27 | 17.27 | 0 | 0 | 0 | |
27/09/2023 |
15.84
|
1,300 | 15.94 | 15.94 | 15.84 | 0 | 0 | 0 | |
26/09/2023 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
25/09/2023 |
15.94
|
100 | 15.46 | 15.94 | 15.94 | 0 | 0 | 0 | |
22/09/2023 |
15.46
|
11,900 | 15.55 | 15.55 | 15.46 | 0 | 0 | 0 | |
21/09/2023 |
15.55
|
8,500 | 15.65 | 15.65 | 15.55 | 0 | 0 | 0 | |
20/09/2023 |
15.65
|
8,900 | 15.94 | 15.94 | 15.65 | 0 | 0 | 0 | |
19/09/2023 |
15.94
|
200 | 15.65 | 15.94 | 15.36 | 0 | 0 | 0 | |
18/09/2023 |
15.65
|
16,900 | 15.55 | 15.75 | 15.55 | 0 | 0 | 0 | |
15/09/2023 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
14/09/2023 |
15.55
|
3,200 | 16.13 | 16.13 | 15.55 | 0 | 0 | 0 | |
13/09/2023 |
16.13
|
3,200 | 16.13 | 16.22 | 16.13 | 0 | 0 | 0 | |
12/09/2023 |
16.13
|
3,400 | 15.55 | 16.13 | 15.55 | 0 | 0 | 0 | |
11/09/2023 |
15.55
|
600 | 15.94 | 15.94 | 15.55 | 0 | 0 | 0 | |
08/09/2023 |
15.94
|
800 | 15.84 | 15.94 | 15.84 | 0 | 0 | 0 | |
07/09/2023 |
15.84
|
4,100 | 15.46 | 15.84 | 15.55 | 0 | 0 | 0 | |
06/09/2023 |
15.46
|
5,100 | 16.13 | 16.22 | 15.46 | 0 | 0 | 0 | |
05/09/2023 |
16.13
|
5,200 | 16.41 | 16.41 | 16.13 | 0 | 0 | 0 | |
31/08/2023 |
16.41
|
7,600 | 16.13 | 16.41 | 16.22 | 0 | 0 | 0 | |
30/08/2023 |
16.13
|
10,900 | 16.13 | 16.41 | 15.94 | 0 | 0 | 0 | |
29/08/2023 |
16.13
|
1,700 | 15.84 | 16.22 | 16.13 | 0 | 0 | 0 | |
28/08/2023 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
25/08/2023 |
15.84
|
1,800 | 15.75 | 15.84 | 15.84 | 0 | 0 | 0 | |
24/08/2023 |
15.75
|
2,400 | 15.75 | 15.84 | 15.65 | 0 | 0 | 0 | |
23/08/2023 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
22/08/2023 |
15.75
|
1,800 | 16.13 | 17.08 | 15.46 | 0 | 0 | 0 | |
21/08/2023 |
16.13
|
900 | 17.75 | 17.75 | 16.13 | 0 | 0 | 0 | |
18/08/2023 |
17.75
|
37,400 | 16.22 | 17.75 | 15.27 | 0 | 0 | 0 | |
17/08/2023 |
16.22
|
1,100 | 16.70 | 16.70 | 15.75 | 0 | 0 | 0 | |
16/08/2023 |
16.70
|
1,300 | 17.18 | 17.18 | 15.75 | 0 | 0 | 0 | |
15/08/2023 |
17.18
|
26,000 | 16.22 | 17.18 | 15.27 | 0 | 0 | 0 | |
14/08/2023 |
16.22
|
1,100 | 16.22 | 16.22 | 15.36 | 0 | 0 | 0 | |
11/08/2023 |
16.22
|
2,900 | 16.22 | 16.22 | 15.46 | 0 | 0 | 0 | |
10/08/2023 |
16.22
|
1,000 | 16.60 | 16.60 | 15.75 | 0 | 0 | 0 | |
09/08/2023 |
16.60
|
200 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 | |
08/08/2023 |
16.70
|
7,600 | 16.70 | 16.70 | 15.27 | 0 | 0 | 0 | |
07/08/2023 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
04/08/2023 |
16.70
|
100,200 | 17.18 | 17.18 | 15.46 | 0 | 0 | 0 | |
03/08/2023 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
02/08/2023 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
01/08/2023 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
31/07/2023 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
28/07/2023 |
17.18
|
1,000 | 15.84 | 17.18 | 17.18 | 0 | 0 | 0 | |
27/07/2023 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
26/07/2023 |
15.84
|
5,900 | 16.32 | 16.32 | 15.75 | 0 | 0 | 0 | |
25/07/2023 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
24/07/2023 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
21/07/2023 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
20/07/2023 |
16.32
|
100 | 17.37 | 17.37 | 16.32 | 0 | 0 | 0 | |
19/07/2023 |
17.37
|
100 | 16.32 | 17.37 | 17.37 | 0 | 0 | 0 | |
18/07/2023 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
17/07/2023 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
14/07/2023 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
13/07/2023 |
16.32
|
700 | 18.04 | 18.04 | 16.32 | 0 | 0 | 0 | |
12/07/2023 |
18.04
|
1,200 | 18.04 | 18.04 | 16.41 | 0 | 0 | 0 | |
11/07/2023 |
18.04
|
100 | 17.18 | 18.04 | 18.04 | 0 | 0 | 0 | |
10/07/2023 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
07/07/2023 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 |