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 | -0.42% | 85,200 | -7,200 | -0.2 |
23.50
26.10
23.90
|
2 tháng
(2024-07-22) |
-2.10 | -8.08% | 108,800 | -7,200 | -0.2 |
23.50
26.10
23.90
|
3 tháng
(2024-06-20) |
-1.81 | -7.04% | 167,300 | -13,200 | -0.3 |
23.50
26.10
23.90
|
6 tháng
(2024-03-22) |
-0.94 | -3.80% | 468,600 | 77,200 | 2.0 |
23.50
26.39
23.90
|
12 tháng
(2023-09-25) |
3.20 | 15.44% | 1,661,600 | 566,300 | 13.2 |
20.32
26.39
23.90
|
24 tháng
(2022-09-29) |
3.79 | 18.82% | 2,456,700 | 701,200 | 16.0 |
14.69
26.39
23.90
|
36 tháng
(2021-10-04) |
9.81 | 69.66% | 3,235,115 | 857,200 | 19.4 |
14.09
26.39
23.90
|
60 tháng
(2019-10-15) |
12.63 | 112.03% | 4,302,846 | 864,300 | 19.5 |
9
26.39
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/06/2023 |
18.68
|
4,100 | 18.49 | 18.68 | 18.39 | 0 | 0 | 0 | |
21/06/2023 |
18.49
|
4,500 | 18.49 | 18.49 | 18.39 | 0 | 0 | 0 | |
20/06/2023 |
18.49
|
25,400 | 18.49 | 18.49 | 18.49 | 4,000 | 0 | 0.1 | |
19/06/2023 |
18.49
|
21,000 | 18.30 | 18.78 | 18.49 | 0 | 0 | 0 | |
16/06/2023 |
18.30
|
1,100 | 18.30 | 19.26 | 18.30 | 200 | 0 | 0.0 | |
15/06/2023 |
18.30
|
11,800 | 18.87 | 18.87 | 17.43 | 100 | 0 | 0.0 | |
14/06/2023 |
18.87
|
1,100 | 19.26 | 19.26 | 18.87 | 0 | 0 | 0 | |
13/06/2023 |
19.26
|
1,000 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
12/06/2023 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
09/06/2023 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
08/06/2023 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
07/06/2023 |
19.26
|
5,700 | 19.26 | 19.74 | 19.26 | 0 | 0 | 0 | |
06/06/2023 |
19.26
|
100 | 19.07 | 19.26 | 19.26 | 0 | 0 | 0 | |
05/06/2023 |
19.07
|
500 | 19.07 | 20.03 | 19.07 | 0 | 0 | 0 | |
02/06/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
02/06/2023 |
19.07
|
500 | 17.62 | 19.26 | 19.07 | 0 | 0 | 0 | |
01/06/2023 |
17.62
|
100 | 19.40 | 19.40 | 17.62 | 0 | 100 | -0.0 | |
31/05/2023 |
19.40
|
400 | 19.40 | 19.40 | 17.36 | 0 | 100 | -0.0 | |
30/05/2023 |
19.40
|
1,300 | 17.62 | 19.40 | 19.31 | 0 | 0 | 0 | |
29/05/2023 |
17.62
|
0 | 17.80 | 17.62 | 17.62 | 0 | 0 | 0 | |
26/05/2023 |
17.80
|
1,100 | 18.69 | 18.69 | 17.36 | 0 | 100 | -0.0 | |
25/05/2023 |
18.69
|
300 | 17.36 | 18.69 | 18.69 | 0 | 0 | 0 | |
24/05/2023 |
17.36
|
2,000 | 17.27 | 17.36 | 17.36 | 0 | 0 | 0 | |
23/05/2023 |
17.27
|
600 | 17.18 | 17.80 | 17.27 | 0 | 0 | 0 | |
22/05/2023 |
17.18
|
1,000 | 18.16 | 18.16 | 17.00 | 0 | 100 | -0.0 | |
19/05/2023 |
18.16
|
200 | 17.27 | 18.16 | 18.16 | 0 | 0 | 0 | |
18/05/2023 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
17/05/2023 |
17.27
|
500 | 17.00 | 17.27 | 17.27 | 0 | 0 | 0 | |
16/05/2023 |
17.00
|
3,900 | 17.09 | 17.18 | 17.00 | 0 | 0 | 0 | |
15/05/2023 |
17.09
|
100 | 18.16 | 18.16 | 17.09 | 0 | 100 | -0.0 | |
12/05/2023 |
18.16
|
10,800 | 17.27 | 19.58 | 17.62 | 1,000 | 0 | 0.0 | |
11/05/2023 |
17.27
|
11,100 | 18.16 | 18.16 | 17.18 | 0 | 0 | 0 | |
10/05/2023 |
18.16
|
5,500 | 17.27 | 18.25 | 17.00 | 0 | 0 | 0 | |
09/05/2023 |
17.27
|
36,900 | 17.09 | 17.27 | 17.27 | 4,900 | 0 | 0.1 | |
08/05/2023 |
17.09
|
3,700 | 17.09 | 17.36 | 17.09 | 2,200 | 0 | 0.0 | |
05/05/2023 |
17.09
|
5,600 | 17.80 | 17.80 | 17.00 | 0 | 100 | -0.0 | |
04/05/2023 |
17.80
|
1,800 | 16.91 | 18.42 | 17.80 | 1,000 | 0 | 0.0 | |
28/04/2023 |
16.91
|
7,400 | 16.91 | 17.00 | 16.91 | 0 | 0 | 0 | |
27/04/2023 |
16.91
|
500 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
26/04/2023 |
16.91
|
0 | 17.44 | 16.91 | 16.91 | 0 | 0 | 0 | |
25/04/2023 |
17.44
|
1,000 | 18.51 | 18.51 | 16.55 | 0 | 100 | -0.0 | |
24/04/2023 |
18.51
|
100 | 16.91 | 18.51 | 18.51 | 0 | 0 | 0 | |
21/04/2023 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
20/04/2023 |
16.91
|
52,000 | 18.07 | 18.07 | 16.91 | 24,400 | 100 | 0.5 | |
19/04/2023 |
18.07
|
1,800 | 16.91 | 19.05 | 18.07 | 1,000 | 0 | 0.0 | |
18/04/2023 |
16.91
|
6,500 | 19.14 | 19.14 | 16.91 | 2,100 | 100 | 0.0 | |
17/04/2023 |
19.14
|
1,400 | 17.00 | 19.14 | 19.14 | 0 | 0 | 0 | |
14/04/2023 |
17.00
|
1,700 | 16.91 | 17.09 | 17.00 | 0 | 0 | 0 | |
13/04/2023 |
16.91
|
1,100 | 16.91 | 17.00 | 16.91 | 0 | 0 | 0 | |
12/04/2023 |
16.91
|
4,200 | 17.00 | 17.00 | 16.91 | 0 | 0 | 0 | |
11/04/2023 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
10/04/2023 |
17.00
|
3,000 | 19.49 | 19.49 | 16.91 | 0 | 100 | -0.0 | |
07/04/2023 |
19.49
|
0 | 19.58 | 19.49 | 19.49 | 0 | 0 | 0 | |
06/04/2023 |
19.58
|
200 | 17.09 | 19.58 | 19.40 | 0 | 0 | 0 | |
05/04/2023 |
17.09
|
26,700 | 17.09 | 17.18 | 17.09 | 12,500 | 0 | 0.2 | |
04/04/2023 |
17.09
|
58,900 | 17.36 | 17.36 | 17.09 | 0 | 0 | 0 | |
03/04/2023 |
17.36
|
93,500 | 17.44 | 17.80 | 16.29 | 0 | 100 | -0.0 | |
31/03/2023 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
30/03/2023 |
17.44
|
200 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
29/03/2023 |
17.44
|
100 | 20.47 | 20.47 | 17.44 | 0 | 100 | -0.0 | |
28/03/2023 |
20.47
|
200 | 20.03 | 20.47 | 20.47 | 0 | 0 | 0 | |
27/03/2023 |
20.03
|
200 | 19.05 | 20.03 | 20.03 | 0 | 0 | 0 | |
24/03/2023 |
19.05
|
0 | 19.22 | 19.05 | 19.05 | 0 | 0 | 0 | |
23/03/2023 |
19.22
|
0 | 19.22 | 19.22 | 19.05 | 0 | 0 | 0 | |
22/03/2023 |
19.22
|
300 | 16.73 | 19.22 | 18.69 | 0 | 0 | 0 | |
21/03/2023 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
20/03/2023 |
16.73
|
0 | 16.91 | 16.73 | 16.73 | 0 | 0 | 0 | |
17/03/2023 |
16.91
|
1,000 | 15.58 | 16.91 | 16.47 | 0 | 0 | 0 | |
16/03/2023 |
15.58
|
100 | 17.36 | 17.36 | 15.58 | 0 | 0 | 0 | |
15/03/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
14/03/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
13/03/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
10/03/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
09/03/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
08/03/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
07/03/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
06/03/2023 |
17.36
|
200 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
03/03/2023 |
17.36
|
2,500 | 17.98 | 17.98 | 17.36 | 0 | 0 | 0 | |
02/03/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
01/03/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
28/02/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
27/02/2023 |
17.98
|
200 | 17.36 | 17.98 | 17.98 | 0 | 0 | 0 | |
24/02/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
23/02/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
22/02/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
21/02/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
20/02/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
17/02/2023 |
17.36
|
0 | 17.44 | 17.36 | 17.44 | 0 | 0 | 0 | |
16/02/2023 |
17.44
|
4,100 | 17.44 | 17.53 | 16.47 | 0 | 100 | -0.0 | |
15/02/2023 |
17.44
|
2,200 | 16.11 | 17.44 | 17.36 | 0 | 0 | 0 | |
14/02/2023 |
16.11
|
100 | 17.00 | 17.00 | 16.11 | 0 | 100 | -0.0 | |
13/02/2023 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
10/02/2023 |
17.00
|
100 | 18.51 | 18.51 | 17.00 | 0 | 100 | -0.0 | |
09/02/2023 |
18.51
|
10,100 | 17.00 | 18.51 | 16.91 | 0 | 100 | -0.0 | |
08/02/2023 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
07/02/2023 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
06/02/2023 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
03/02/2023 |
17.00
|
100 | 19.14 | 19.14 | 17.00 | 0 | 100 | -0.0 | |
02/02/2023 |
19.14
|
700 | 16.91 | 19.14 | 18.96 | 0 | 0 | 0 | |
01/02/2023 |
16.91
|
100 | 16.91 | 16.91 | 16.91 | 0 | 100 | -0.0 | |
31/01/2023 |
16.91
|
100 | 18.07 | 18.07 | 16.91 | 0 | 100 | -0.0 |