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) |
-0.90 | -4.48% | 28,000 | 100 | 0.0 |
18.90
20.80
19.20
|
2 tháng
(2024-07-22) |
-2.30 | -10.70% | 62,200 | -200 | -0.0 |
18.90
21.50
19.20
|
3 tháng
(2024-06-24) |
-2.50 | -11.52% | 121,400 | 0 | 0 |
18.90
21.70
19.20
|
6 tháng
(2024-03-25) |
0.21 | 1.12% | 264,100 | 400 | 0.0 |
18.90
22.29
19.20
|
12 tháng
(2023-09-26) |
0.87 | 4.76% | 445,900 | -1,500 | -0.0 |
17.95
22.29
19.20
|
24 tháng
(2022-10-03) |
3.18 | 19.85% | 660,019 | -12,100 | -0.2 |
13.42
22.29
19.20
|
36 tháng
(2021-10-06) |
-8.96 | -31.83% | 1,804,688 | 27,900 | 0.9 |
13.42
28.16
19.20
|
60 tháng
(2019-10-17) |
14.09 | 275.42% | 3,847,680 | 49,620 | 1.2 |
3.71
28.16
19.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
07/07/2023 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
06/07/2023 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
05/07/2023 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
04/07/2023 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
03/07/2023 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
30/06/2023 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
29/06/2023 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
28/06/2023 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
27/06/2023 |
16.91
|
100 | 16.34 | 16.91 | 16.91 | 0 | 0 | 0 | |
26/06/2023 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
23/06/2023 |
16.34
|
1,101 | 16.91 | 16.91 | 16.34 | 0 | 1,101 | -0.0 | |
22/06/2023 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
21/06/2023 |
16.91
|
400 | 16.34 | 16.91 | 16.72 | 0 | 0 | 0 | |
20/06/2023 |
16.34
|
2,200 | 16.34 | 16.63 | 16.25 | 0 | 0 | 0 | |
19/06/2023 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
16/06/2023 |
16.34
|
100 | 16.63 | 16.63 | 16.34 | 0 | 0 | 0 | |
15/06/2023 |
16.63
|
0 | 16.34 | 16.63 | 16.34 | 0 | 0 | 0 | |
14/06/2023 |
16.34
|
1,200 | 16.34 | 17.29 | 16.34 | 0 | 0 | 0 | |
13/06/2023 |
16.34
|
300 | 16.34 | 17.38 | 16.34 | 0 | 0 | 0 | |
12/06/2023 |
16.34
|
1,100 | 17.85 | 17.85 | 16.34 | 0 | 0 | 0 | |
09/06/2023 |
17.85
|
200 | 17.95 | 17.95 | 17.19 | 0 | 0 | 0 | |
08/06/2023 |
17.95
|
900 | 18.70 | 18.70 | 17.48 | 0 | 0 | 0 | |
07/06/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/06/2023 |
18.70
|
200 | 17.00 | 18.70 | 17.10 | 0 | 0 | 0 | |
06/06/2023 |
17.00
|
2,000 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
05/06/2023 |
17.00
|
2,000 | 17.00 | 17.00 | 16.56 | 0 | 0 | 0 | |
02/06/2023 |
17.00
|
200 | 16.91 | 17.81 | 17.00 | 0 | 0 | 0 | |
01/06/2023 |
16.91
|
300 | 16.29 | 17.00 | 16.29 | 0 | 0 | 0 | |
31/05/2023 |
16.29
|
200 | 17.00 | 17.00 | 16.29 | 0 | 0 | 0 | |
30/05/2023 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
29/05/2023 |
17.00
|
200 | 16.83 | 17.00 | 16.83 | 0 | 0 | 0 | |
26/05/2023 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
25/05/2023 |
16.83
|
100 | 17.00 | 17.00 | 16.83 | 0 | 0 | 0 | |
24/05/2023 |
17.00
|
200 | 16.91 | 17.00 | 17.00 | 0 | 0 | 0 | |
23/05/2023 |
16.91
|
1,200 | 16.91 | 17.00 | 16.91 | 0 | 0 | 0 | |
22/05/2023 |
16.91
|
2,500 | 17.00 | 17.00 | 16.29 | 0 | 0 | 0 | |
19/05/2023 |
17.00
|
1,500 | 17.00 | 17.00 | 16.20 | 0 | 0 | 0 | |
18/05/2023 |
17.00
|
700 | 17.00 | 17.00 | 16.20 | 0 | 0 | 0 | |
17/05/2023 |
17.00
|
3,100 | 17.36 | 17.36 | 16.20 | 0 | 0 | 0 | |
16/05/2023 |
17.36
|
100 | 16.38 | 17.36 | 17.36 | 0 | 0 | 0 | |
15/05/2023 |
16.38
|
2,300 | 16.29 | 17.81 | 16.38 | 0 | 0 | 0 | |
12/05/2023 |
16.29
|
300 | 16.47 | 16.74 | 16.29 | 0 | 0 | 0 | |
11/05/2023 |
16.47
|
1,300 | 16.56 | 16.56 | 16.29 | 0 | 0 | 0 | |
10/05/2023 |
16.56
|
1,200 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
09/05/2023 |
16.56
|
2,300 | 16.29 | 17.90 | 16.29 | 0 | 0 | 0 | |
08/05/2023 |
16.29
|
600 | 17.00 | 17.09 | 16.29 | 0 | 0 | 0 | |
05/05/2023 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
04/05/2023 |
17.00
|
100 | 15.84 | 17.00 | 17.00 | 0 | 0 | 0 | |
28/04/2023 |
15.84
|
100 | 17.00 | 17.00 | 15.84 | 0 | 0 | 0 | |
27/04/2023 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
26/04/2023 |
17.00
|
100 | 16.38 | 17.00 | 17.00 | 0 | 0 | 0 | |
25/04/2023 |
16.38
|
6,000 | 16.29 | 16.56 | 16.29 | 0 | 0 | 0 | |
24/04/2023 |
16.29
|
300 | 16.02 | 17.54 | 16.29 | 0 | 0 | 0 | |
21/04/2023 |
16.02
|
1,100 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
20/04/2023 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
19/04/2023 |
16.02
|
1,900 | 15.66 | 16.02 | 15.66 | 0 | 0 | 0 | |
18/04/2023 |
15.66
|
200 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
17/04/2023 |
15.66
|
400 | 16.11 | 16.11 | 15.66 | 0 | 0 | 0 | |
14/04/2023 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
13/04/2023 |
16.11
|
3,100 | 16.02 | 16.11 | 15.57 | 0 | 0 | 0 | |
12/04/2023 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
11/04/2023 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
10/04/2023 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
07/04/2023 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
06/04/2023 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
05/04/2023 |
16.02
|
201 | 16.11 | 16.11 | 15.48 | 1 | 0 | 0.0 | |
04/04/2023 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
03/04/2023 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
31/03/2023 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
30/03/2023 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
29/03/2023 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
28/03/2023 |
16.11
|
100 | 15.66 | 16.11 | 16.11 | 0 | 0 | 0 | |
27/03/2023 |
15.66
|
200 | 15.66 | 15.66 | 15.48 | 0 | 0 | 0 | |
24/03/2023 |
15.66
|
800 | 15.48 | 15.66 | 15.66 | 0 | 0 | 0 | |
23/03/2023 |
15.48
|
1,800 | 15.93 | 15.93 | 15.48 | 0 | 0 | 0 | |
22/03/2023 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
21/03/2023 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
20/03/2023 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
17/03/2023 |
15.93
|
100 | 15.84 | 15.93 | 15.93 | 0 | 0 | 0 | |
16/03/2023 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
15/03/2023 |
15.84
|
100 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
14/03/2023 |
15.84
|
400 | 15.93 | 15.93 | 15.30 | 0 | 0 | 0 | |
13/03/2023 |
15.93
|
1,400 | 15.93 | 15.93 | 15.30 | 0 | 0 | 0 | |
10/03/2023 |
15.93
|
100 | 15.84 | 15.93 | 15.93 | 0 | 0 | 0 | |
09/03/2023 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
08/03/2023 |
15.84
|
100 | 15.39 | 15.84 | 15.84 | 0 | 0 | 0 | |
07/03/2023 |
15.39
|
100 | 16.11 | 16.11 | 15.39 | 0 | 0 | 0 | |
06/03/2023 |
16.11
|
2,400 | 16.56 | 16.56 | 15.30 | 300 | 0 | 0.0 | |
03/03/2023 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
02/03/2023 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
01/03/2023 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
28/02/2023 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
27/02/2023 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
24/02/2023 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
23/02/2023 |
16.56
|
300 | 16.83 | 16.83 | 15.66 | 0 | 0 | 0 | |
22/02/2023 |
16.83
|
100 | 15.66 | 16.83 | 16.83 | 0 | 0 | 0 | |
21/02/2023 |
15.66
|
1,000 | 16.20 | 16.29 | 15.66 | 600 | 0 | 0.0 | |
20/02/2023 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
17/02/2023 |
16.20
|
300 | 16.20 | 16.20 | 14.77 | 0 | 0 | 0 | |
16/02/2023 |
16.20
|
1,700 | 16.47 | 16.47 | 14.95 | 100 | 0 | 0.0 |