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) |
-0.70 | -2.75% | 35,700 | 0 | 0 |
23.50
26.40
24.80
|
2 tháng
(2024-07-22) |
-0.50 | -1.98% | 101,200 | 0 | 0 |
23.20
27.50
24.80
|
3 tháng
(2024-06-20) |
1.20 | 5.08% | 205,000 | 0 | 0 |
23
27.50
24.80
|
6 tháng
(2024-03-22) |
4.70 | 23.38% | 276,760 | 0 | 0 |
19.54
27.50
24.80
|
12 tháng
(2023-09-25) |
4.32 | 21.12% | 420,563 | -5,400 | -0.1 |
17.19
27.50
24.80
|
24 tháng
(2022-09-29) |
-0.84 | -3.26% | 1,101,964 | -368,000 | -7.7 |
17.19
27.50
24.80
|
36 tháng
(2021-10-04) |
6.13 | 32.85% | 1,419,170 | -236,100 | -1.2 |
17.19
37.58
24.80
|
60 tháng
(2019-10-15) |
11.17 | 82.02% | 1,948,389 | -174,300 | 1.8 |
10.94
37.58
24.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
18.60
|
1,800 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
06/07/2023 |
18.60
|
500 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
05/07/2023 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
04/07/2023 |
18.60
|
3,500 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
03/07/2023 |
18.60
|
300 | 18.79 | 18.79 | 18.60 | 0 | 200 | -0.0 | |
30/06/2023 |
18.69
|
2,100 | 18.69 | 18.69 | 18.69 | 0 | 2,000 | -0.0 | |
29/06/2023 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
28/06/2023 |
18.60
|
29,400 | 18.60 | 18.60 | 18.60 | 0 | 29,400 | -0.6 | |
27/06/2023 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
26/06/2023 |
18.32
|
200 | 18.79 | 18.79 | 18.32 | 0 | 0 | 0 | |
23/06/2023 |
18.79
|
1,300 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
22/06/2023 |
18.79
|
2,100 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
21/06/2023 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
20/06/2023 |
18.88
|
4,500 | 18.32 | 19.25 | 18.32 | 0 | 0 | 0 | |
19/06/2023 |
18.32
|
100 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
16/06/2023 |
18.32
|
1,000 | 18.41 | 18.41 | 18.32 | 0 | 0 | 0 | |
15/06/2023 |
18.32
|
100 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
14/06/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/06/2023 |
18.32
|
10,700 | 20.57 | 20.57 | 18.13 | 0 | 0 | 0 | |
13/06/2023 |
19.16
|
14,400 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
12/06/2023 |
19.16
|
9,000 | 19.16 | 19.25 | 19.16 | 0 | 5,000 | -0.1 | |
09/06/2023 |
18.99
|
14,200 | 19.25 | 19.25 | 18.99 | 0 | 8,100 | -0.2 | |
08/06/2023 |
19.07
|
9,600 | 19.25 | 19.25 | 19.07 | 0 | 9,400 | -0.2 | |
07/06/2023 |
19.25
|
29,700 | 19.25 | 19.25 | 19.25 | 0 | 29,700 | -0.7 | |
06/06/2023 |
19.25
|
30,000 | 19.25 | 19.25 | 19.25 | 0 | 25,000 | -0.6 | |
05/06/2023 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
02/06/2023 |
21.35
|
9,000 | 20.91 | 22.57 | 19.25 | 0 | 5,400 | -0.1 | |
01/06/2023 |
19.86
|
7,300 | 19.86 | 19.86 | 19.86 | 0 | 7,000 | -0.2 | |
31/05/2023 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
30/05/2023 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
29/05/2023 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
26/05/2023 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
25/05/2023 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
24/05/2023 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
23/05/2023 |
20.91
|
5,700 | 20.91 | 20.91 | 20.91 | 0 | 5,000 | -0.1 | |
22/05/2023 |
20.91
|
1,000 | 20.04 | 20.91 | 20.04 | 0 | 0 | 0 | |
19/05/2023 |
20.04
|
2,100 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
18/05/2023 |
20.04
|
600 | 20.04 | 20.04 | 20.04 | 0 | 400 | -0.0 | |
17/05/2023 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
16/05/2023 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
15/05/2023 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
12/05/2023 |
19.95
|
2,200 | 19.86 | 19.95 | 19.86 | 0 | 0 | 0 | |
11/05/2023 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
10/05/2023 |
20.04
|
600 | 20.12 | 20.12 | 19.86 | 0 | 0 | 0 | |
09/05/2023 |
20.47
|
700 | 20.39 | 20.47 | 20.39 | 0 | 0 | 0 | |
08/05/2023 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
05/05/2023 |
20.65
|
100 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
04/05/2023 |
20.65
|
100 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
28/04/2023 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
27/04/2023 |
20.12
|
100 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
26/04/2023 |
20.04
|
100 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
25/04/2023 |
20.12
|
3,000 | 20.12 | 20.12 | 20.12 | 0 | 3,000 | -0.1 | |
24/04/2023 |
20.12
|
8,000 | 20.12 | 20.12 | 20.12 | 0 | 8,000 | -0.2 | |
21/04/2023 |
19.95
|
17,300 | 19.95 | 19.95 | 19.95 | 0 | 17,100 | -0.4 | |
20/04/2023 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
19/04/2023 |
20.12
|
200 | 21.09 | 21.09 | 20.12 | 0 | 100 | -0.0 | |
18/04/2023 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
17/04/2023 |
20.12
|
700 | 20.12 | 20.12 | 20.12 | 0 | 700 | -0.0 | |
14/04/2023 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
13/04/2023 |
20.12
|
12,100 | 21.26 | 21.26 | 20.12 | 0 | 12,000 | -0.3 | |
12/04/2023 |
20.12
|
5,800 | 21.00 | 21.00 | 20.12 | 0 | 5,000 | -0.1 | |
11/04/2023 |
21.44
|
100 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
10/04/2023 |
21.79
|
100 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
07/04/2023 |
21.96
|
0 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
06/04/2023 |
21.96
|
0 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
05/04/2023 |
21.96
|
0 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
04/04/2023 |
21.96
|
100 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
03/04/2023 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
31/03/2023 |
22.14
|
100 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
30/03/2023 |
22.22
|
300 | 20.56 | 22.22 | 20.56 | 0 | 0 | 0 | |
29/03/2023 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
28/03/2023 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
27/03/2023 |
22.31
|
2,200 | 22.66 | 22.66 | 19.95 | 0 | 0 | 0 | |
24/03/2023 |
21.87
|
3,900 | 20.30 | 22.84 | 20.30 | 0 | 1,900 | -0.0 | |
23/03/2023 |
23.45
|
2,000 | 22.05 | 23.45 | 22.05 | 0 | 0 | 0 | |
22/03/2023 |
21.00
|
2,000 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
21/03/2023 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
20/03/2023 |
22.05
|
900 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
17/03/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
16/03/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
15/03/2023 |
21.87
|
100 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
14/03/2023 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
13/03/2023 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
10/03/2023 |
21.00
|
500 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
09/03/2023 |
21.00
|
900 | 21.87 | 22.31 | 21.00 | 0 | 0 | 0 | |
08/03/2023 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
07/03/2023 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
06/03/2023 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
03/03/2023 |
22.31
|
200 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
02/03/2023 |
23.19
|
100 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
01/03/2023 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
28/02/2023 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
27/02/2023 |
21.61
|
200 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
24/02/2023 |
22.66
|
100 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
23/02/2023 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
22/02/2023 |
20.74
|
400 | 20.91 | 20.91 | 20.74 | 0 | 100 | -0.0 | |
21/02/2023 |
20.74
|
6,800 | 20.74 | 20.74 | 20.74 | 0 | 6,800 | -0.2 | |
20/02/2023 |
20.56
|
1,000 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
17/02/2023 |
21.44
|
900 | 24.50 | 24.50 | 20.12 | 0 | 0 | 0 | |
16/02/2023 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
15/02/2023 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 |