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) |
-1.40 | -6.39% | 3,200 | 0 | 0 |
20
21.90
20.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.91% | 13,100 | 0 | 0 |
20
21.90
20.50
|
3 tháng
(2024-06-24) |
0.70 | 3.54% | 28,000 | -1,000 | -0.0 |
19.70
23.20
20.50
|
6 tháng
(2024-03-25) |
1.90 | 10.22% | 122,000 | -1,000 | -0.0 |
18
23.20
20.50
|
12 tháng
(2023-09-26) |
3.61 | 21.35% | 223,600 | -14,377 | -0.3 |
15.87
23.20
20.50
|
24 tháng
(2022-10-03) |
1.51 | 7.97% | 406,982 | -14,377 | -0.3 |
12.57
23.20
20.50
|
36 tháng
(2021-10-06) |
1.38 | 7.20% | 509,196 | -15,427 | -0.3 |
12.57
23.35
20.50
|
60 tháng
(2019-10-17) |
11.49 | 127.51% | 1,492,271 | -209,697 | -3.1 |
5.92
23.35
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
15.78
|
100 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
07/07/2023 |
15.78
|
100 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
06/07/2023 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
05/07/2023 |
15.78
|
200 | 16.43 | 16.43 | 15.78 | 0 | 0 | 0 | |
04/07/2023 |
16.43
|
201 | 16.99 | 16.99 | 16.43 | 0 | 0 | 0 | |
03/07/2023 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
30/06/2023 |
16.99
|
500 | 15.50 | 16.99 | 16.99 | 0 | 0 | 0 | |
29/06/2023 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
28/06/2023 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
27/06/2023 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
26/06/2023 |
15.50
|
700 | 15.41 | 15.50 | 15.50 | 0 | 0 | 0 | |
23/06/2023 |
15.41
|
1,501 | 15.78 | 15.78 | 15.41 | 0 | 0 | 0 | |
22/06/2023 |
15.78
|
200 | 15.69 | 15.78 | 15.78 | 0 | 0 | 0 | |
21/06/2023 |
15.69
|
500 | 15.69 | 15.78 | 15.69 | 0 | 0 | 0 | |
20/06/2023 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
19/06/2023 |
15.69
|
500 | 15.87 | 15.87 | 15.69 | 0 | 0 | 0 | |
16/06/2023 |
15.87
|
2,100 | 15.78 | 15.87 | 15.78 | 0 | 0 | 0 | |
15/06/2023 |
15.78
|
6,903 | 15.78 | 15.87 | 15.69 | 0 | 0 | 0 | |
14/06/2023 |
15.78
|
1,800 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
13/06/2023 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
12/06/2023 |
15.78
|
8,000 | 15.87 | 15.87 | 15.69 | 0 | 0 | 0 | |
09/06/2023 |
15.87
|
3,100 | 15.87 | 15.97 | 15.87 | 0 | 0 | 0 | |
08/06/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
07/06/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
06/06/2023 |
15.87
|
300 | 15.78 | 15.87 | 15.78 | 0 | 0 | 0 | |
05/06/2023 |
15.78
|
2,002 | 15.78 | 15.87 | 15.78 | 0 | 0 | 0 | |
02/06/2023 |
15.78
|
700 | 15.32 | 15.78 | 15.78 | 0 | 0 | 0 | |
01/06/2023 |
15.32
|
4,500 | 15.78 | 15.78 | 15.32 | 0 | 0 | 0 | |
31/05/2023 |
15.78
|
1,000 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
30/05/2023 |
15.78
|
1,420 | 16.24 | 16.24 | 15.78 | 0 | 0 | 0 | |
29/05/2023 |
16.24
|
1,300 | 16.71 | 16.71 | 15.04 | 0 | 0 | 0 | |
26/05/2023 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
25/05/2023 |
16.71
|
200 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
24/05/2023 |
16.71
|
401 | 15.50 | 16.71 | 16.71 | 0 | 0 | 0 | |
23/05/2023 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
22/05/2023 |
15.50
|
6,000 | 15.78 | 16.71 | 15.50 | 0 | 0 | 0 | |
19/05/2023 |
15.78
|
1,200 | 15.32 | 15.78 | 15.69 | 0 | 0 | 0 | |
18/05/2023 |
15.32
|
3,200 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
17/05/2023 |
15.32
|
3,100 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
16/05/2023 |
15.32
|
4,500 | 15.22 | 15.32 | 15.32 | 0 | 0 | 0 | |
15/05/2023 |
15.22
|
2,700 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
12/05/2023 |
15.22
|
1,600 | 15.13 | 15.22 | 15.22 | 0 | 0 | 0 | |
11/05/2023 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
10/05/2023 |
15.13
|
2 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
09/05/2023 |
15.13
|
2,300 | 14.20 | 15.13 | 15.13 | 0 | 0 | 0 | |
08/05/2023 |
14.20
|
100 | 15.04 | 15.04 | 14.20 | 0 | 0 | 0 | |
05/05/2023 |
15.04
|
137 | 15.32 | 15.32 | 15.04 | 0 | 0 | 0 | |
04/05/2023 |
15.32
|
4,200 | 14.39 | 15.32 | 14.85 | 0 | 0 | 0 | |
28/04/2023 |
14.39
|
100 | 13.92 | 14.39 | 14.39 | 0 | 0 | 0 | |
27/04/2023 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
26/04/2023 |
13.92
|
110 | 14.48 | 14.48 | 13.92 | 0 | 0 | 0 | |
25/04/2023 |
14.48
|
500 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
24/04/2023 |
14.48
|
1,000 | 14.48 | 14.48 | 14.39 | 0 | 0 | 0 | |
21/04/2023 |
14.48
|
100 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
20/04/2023 |
14.48
|
100 | 13.92 | 14.48 | 14.48 | 0 | 0 | 0 | |
19/04/2023 |
13.92
|
8 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
18/04/2023 |
13.92
|
1,000 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
17/04/2023 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
14/04/2023 |
13.92
|
100 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
13/04/2023 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
12/04/2023 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
11/04/2023 |
13.92
|
12 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
10/04/2023 |
13.92
|
2 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
07/04/2023 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
06/04/2023 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
05/04/2023 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
04/04/2023 |
13.92
|
1,100 | 13.92 | 13.92 | 13.09 | 0 | 0 | 0 | |
03/04/2023 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
31/03/2023 |
13.92
|
1,000 | 13.55 | 13.92 | 13.92 | 0 | 0 | 0 | |
30/03/2023 |
13.55
|
10 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
29/03/2023 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
28/03/2023 |
13.55
|
700 | 14.48 | 14.48 | 13.55 | 0 | 0 | 0 | |
27/03/2023 |
14.48
|
100 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
24/03/2023 |
14.48
|
600 | 14.67 | 14.67 | 14.48 | 0 | 0 | 0 | |
23/03/2023 |
14.67
|
100 | 14.76 | 14.76 | 14.67 | 0 | 0 | 0 | |
22/03/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
22/03/2023 |
14.76
|
707 | 13.92 | 14.85 | 14.02 | 0 | 0 | 0 | |
21/03/2023 |
13.92
|
1,000 | 13.50 | 13.92 | 13.92 | 0 | 0 | 0 | |
20/03/2023 |
13.50
|
1,156 | 14.18 | 14.18 | 13.50 | 0 | 0 | 0 | |
17/03/2023 |
14.18
|
100 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
16/03/2023 |
14.18
|
10 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
15/03/2023 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
14/03/2023 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
13/03/2023 |
14.18
|
758 | 14.35 | 14.35 | 14.18 | 0 | 0 | 0 | |
10/03/2023 |
14.35
|
200 | 14.26 | 14.35 | 14.35 | 0 | 0 | 0 | |
09/03/2023 |
14.26
|
513 | 14.35 | 14.35 | 14.26 | 0 | 0 | 0 | |
08/03/2023 |
14.35
|
2,240 | 13.59 | 14.43 | 14.35 | 0 | 0 | 0 | |
07/03/2023 |
13.59
|
300 | 13.42 | 13.59 | 13.59 | 0 | 0 | 0 | |
06/03/2023 |
13.42
|
306 | 13.75 | 14.43 | 13.42 | 0 | 0 | 0 | |
03/03/2023 |
13.75
|
100 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
02/03/2023 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
01/03/2023 |
13.75
|
1,190 | 14.35 | 14.35 | 13.75 | 0 | 0 | 0 | |
28/02/2023 |
14.35
|
904 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
27/02/2023 |
14.35
|
1,400 | 13.92 | 14.35 | 13.92 | 0 | 0 | 0 | |
24/02/2023 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
23/02/2023 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
22/02/2023 |
13.92
|
100 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
21/02/2023 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
20/02/2023 |
13.92
|
2,500 | 14.94 | 14.94 | 13.92 | 0 | 0 | 0 | |
17/02/2023 |
14.94
|
300 | 14.43 | 15.02 | 14.94 | 0 | 0 | 0 | |
16/02/2023 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 |