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) |
-1.20 | -7.64% | 89,800 | 0 | 0 |
13.80
15.70
14.50
|
2 tháng
(2024-07-22) |
-3.10 | -17.61% | 585,200 | 0 | 0 |
13.80
17.60
14.50
|
3 tháng
(2024-06-21) |
-0.90 | -5.84% | 999,600 | 0 | 0 |
12.50
17.60
14.50
|
6 tháng
(2024-03-25) |
2.69 | 22.80% | 1,490,500 | 0 | 0 |
11.62
17.60
14.50
|
12 tháng
(2023-09-25) |
1.73 | 13.57% | 2,639,800 | 0 | 0 |
11.04
17.60
14.50
|
24 tháng
(2022-09-30) |
-7.24 | -33.31% | 4,297,667 | 1,500 | 0.0 |
11.04
38.57
14.50
|
36 tháng
(2021-10-05) |
-1.57 | -9.77% | 8,469,493 | 1,000 | 0.1 |
11.04
39.70
14.50
|
60 tháng
(2019-10-16) |
5.27 | 57.16% | 12,871,686 | 6,000 | 0.2 |
6.90
39.70
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/06/2023 |
21.89
|
1,500 | 21.70 | 21.98 | 21.79 | 0 | 0 | 0 | |
13/06/2023 |
21.70
|
1,900 | 20.74 | 22.08 | 21.12 | 0 | 0 | 0 | |
12/06/2023 |
20.74
|
2,100 | 20.26 | 24.58 | 20.64 | 0 | 0 | 0 | |
09/06/2023 |
20.26
|
1,400 | 22.27 | 25.15 | 19.68 | 0 | 0 | 0 | |
08/06/2023 |
22.27
|
7,400 | 24.86 | 26.30 | 21.89 | 0 | 0 | 0 | |
07/06/2023 |
24.86
|
900 | 25.54 | 27.07 | 24.86 | 0 | 0 | 0 | |
06/06/2023 |
25.54
|
5,000 | 25.82 | 25.82 | 22.18 | 0 | 0 | 0 | |
05/06/2023 |
25.82
|
9,400 | 25.73 | 25.92 | 25.63 | 0 | 0 | 0 | |
02/06/2023 |
25.73
|
3,301 | 30.24 | 30.24 | 25.73 | 0 | 0 | 0 | |
01/06/2023 |
30.24
|
200 | 35.52 | 35.52 | 30.24 | 0 | 0 | 0 | |
31/05/2023 |
35.52
|
4,500 | 36.38 | 36.38 | 35.52 | 0 | 0 | 0 | |
30/05/2023 |
36.38
|
0 | 36.38 | 36.38 | 36.38 | 0 | 0 | 0 | |
29/05/2023 |
36.38
|
100 | 35.90 | 36.38 | 36.38 | 0 | 0 | 0 | |
26/05/2023 |
35.90
|
0 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 | |
25/05/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
25/05/2023 |
35.90
|
0 | 37.15 | 35.90 | 35.90 | 0 | 0 | 0 | |
24/05/2023 |
37.15
|
9,000 | 37.15 | 37.15 | 35.92 | 0 | 0 | 0 | |
23/05/2023 |
37.15
|
0 | 37.15 | 37.15 | 37.15 | 0 | 0 | 0 | |
22/05/2023 |
37.15
|
0 | 37.15 | 37.15 | 37.15 | 0 | 0 | 0 | |
19/05/2023 |
37.15
|
0 | 37.72 | 37.15 | 37.15 | 0 | 0 | 0 | |
18/05/2023 |
37.72
|
5,500 | 37.53 | 37.72 | 31.95 | 0 | 0 | 0 | |
17/05/2023 |
37.53
|
0 | 32.14 | 37.53 | 37.53 | 0 | 0 | 0 | |
16/05/2023 |
32.14
|
1 | 32.14 | 37.53 | 32.14 | 0 | 0 | 0 | |
15/05/2023 |
32.14
|
13,716 | 37.81 | 37.81 | 32.14 | 0 | 0 | 0 | |
12/05/2023 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
11/05/2023 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
10/05/2023 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
09/05/2023 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
08/05/2023 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
05/05/2023 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
04/05/2023 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
28/04/2023 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
27/04/2023 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
26/04/2023 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
25/04/2023 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
24/04/2023 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
21/04/2023 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
20/04/2023 |
37.81
|
0 | 38.57 | 37.81 | 37.81 | 0 | 0 | 0 | |
19/04/2023 |
38.57
|
5,000 | 33.94 | 38.57 | 38.57 | 0 | 0 | 0 | |
18/04/2023 |
33.94
|
0 | 33.94 | 33.94 | 33.94 | 0 | 0 | 0 | |
17/04/2023 |
33.94
|
0 | 34.60 | 33.94 | 33.94 | 0 | 0 | 0 | |
14/04/2023 |
34.60
|
5,000 | 30.16 | 34.60 | 34.60 | 0 | 0 | 0 | |
13/04/2023 |
30.16
|
0 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 | |
12/04/2023 |
30.16
|
0 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 | |
11/04/2023 |
30.16
|
5,000 | 27.13 | 30.16 | 30.16 | 0 | 0 | 0 | |
10/04/2023 |
27.13
|
0 | 20.80 | 27.13 | 27.13 | 0 | 0 | 0 | |
07/04/2023 |
20.80
|
5,700 | 24.39 | 27.89 | 20.80 | 0 | 0 | 0 | |
06/04/2023 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
05/04/2023 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
04/04/2023 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
03/04/2023 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
31/03/2023 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
30/03/2023 |
24.39
|
5,000 | 26.85 | 26.85 | 24.39 | 0 | 0 | 0 | |
29/03/2023 |
26.85
|
14,200 | 23.35 | 26.85 | 19.85 | 0 | 4,500 | -0.1 | |
28/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
27/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
24/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
23/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
22/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
21/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
20/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
17/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
16/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
15/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
14/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
13/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
10/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
09/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
08/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
07/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
06/03/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
03/03/2023 |
23.35
|
5,000 | 21.65 | 23.35 | 23.35 | 0 | 0 | 0 | |
02/03/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
01/03/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
28/02/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
27/02/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
24/02/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
23/02/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
22/02/2023 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
21/02/2023 |
21.65
|
4,000 | 19.38 | 21.65 | 21.65 | 0 | 0 | 0 | |
20/02/2023 |
19.38
|
40,000 | 15.22 | 19.47 | 19.38 | 0 | 0 | 0 | |
16/02/2023 |
15.22
|
100 | 16.54 | 16.54 | 15.22 | 0 | 0 | 0 | |
15/02/2023 |
16.54
|
2,547 | 16.07 | 16.54 | 12.57 | 0 | 0 | 0 | |
14/02/2023 |
16.07
|
1,100 | 20.51 | 20.51 | 14.27 | 0 | 0 | 0 | |
13/02/2023 |
20.51
|
2,100 | 17.96 | 20.51 | 15.41 | 0 | 0 | 0 | |
10/02/2023 |
17.96
|
6,000 | 19.85 | 19.85 | 17.49 | 0 | 0 | 0 | |
09/02/2023 |
19.85
|
1,100 | 20.04 | 20.04 | 17.11 | 0 | 0 | 0 | |
08/02/2023 |
20.04
|
2,900 | 20.80 | 20.80 | 16.26 | 0 | 0 | 0 | |
07/02/2023 |
20.80
|
1,100 | 19.85 | 20.80 | 17.21 | 0 | 0 | 0 | |
06/02/2023 |
19.85
|
4,500 | 19.85 | 19.85 | 18.91 | 0 | 0 | 0 | |
03/02/2023 |
19.85
|
58,000 | 21.27 | 21.27 | 19.85 | 0 | 0 | 0 | |
02/02/2023 |
21.27
|
1,200 | 17.96 | 21.27 | 21.27 | 0 | 0 | 0 | |
01/02/2023 |
17.96
|
12,100 | 19.10 | 19.85 | 17.96 | 0 | 0 | 0 | |
31/01/2023 |
19.10
|
100 | 22.03 | 22.03 | 19.10 | 0 | 0 | 0 | |
30/01/2023 |
22.03
|
1 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
27/01/2023 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
19/01/2023 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
18/01/2023 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
17/01/2023 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
16/01/2023 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
13/01/2023 |
22.03
|
16,000 | 22.50 | 22.50 | 21.93 | 0 | 0 | 0 |