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 | -0.47% | 159,800 | -300 | -0.0 |
21
21.40
21
|
2 tháng
(2024-07-22) |
-1 | -4.55% | 277,900 | -600 | -0.0 |
21
22.10
21
|
3 tháng
(2024-06-20) |
0.10 | 0.48% | 452,400 | -600 | -0.0 |
20.80
22.20
21
|
6 tháng
(2024-03-22) |
3.10 | 17.34% | 1,822,200 | -6,800 | -0.1 |
17.90
22.20
21
|
12 tháng
(2023-09-25) |
3.57 | 20.48% | 2,829,600 | -212,700 | -4.0 |
17.15
22.20
21
|
24 tháng
(2022-09-29) |
3.52 | 20.11% | 3,938,317 | -216,510 | -4.1 |
13.33
22.20
21
|
36 tháng
(2021-10-04) |
2.75 | 15.06% | 6,555,583 | -259,710 | -5.0 |
13.33
22.20
21
|
60 tháng
(2019-10-15) |
9.02 | 75.29% | 11,090,476 | -1,512,310 | -27.1 |
9.74
22.20
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
17.80
|
1,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
06/07/2023 |
17.80
|
1,100 | 17.80 | 17.80 | 16.87 | 0 | 0 | 0 | |
05/07/2023 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
04/07/2023 |
17.80
|
1,000 | 17.71 | 17.80 | 17.34 | 0 | 0 | 0 | |
03/07/2023 |
17.71
|
38,600 | 18.18 | 18.18 | 16.41 | 0 | 0 | 0 | |
30/06/2023 |
18.18
|
100 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
29/06/2023 |
18.18
|
100 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
28/06/2023 |
18.18
|
100 | 18.27 | 18.27 | 18.18 | 0 | 0 | 0 | |
27/06/2023 |
18.27
|
100 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
26/06/2023 |
18.27
|
2,400 | 17.99 | 18.36 | 16.78 | 0 | 0 | 0 | |
23/06/2023 |
17.99
|
0 | 18.18 | 17.99 | 17.99 | 0 | 0 | 0 | |
22/06/2023 |
18.18
|
0 | 16.03 | 18.18 | 18.18 | 0 | 0 | 0 | |
21/06/2023 |
16.03
|
4,000 | 17.80 | 18.18 | 16.03 | 0 | 0 | 0 | |
20/06/2023 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
19/06/2023 |
17.80
|
4,300 | 17.71 | 17.80 | 17.62 | 0 | 0 | 0 | |
16/06/2023 |
17.71
|
4,400 | 17.52 | 17.71 | 17.62 | 0 | 900 | -0.0 | |
15/06/2023 |
17.52
|
103 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
14/06/2023 |
17.52
|
3,500 | 17.71 | 17.80 | 17.52 | 0 | 0 | 0 | |
13/06/2023 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
12/06/2023 |
17.71
|
900 | 17.71 | 17.71 | 17.24 | 0 | 0 | 0 | |
09/06/2023 |
17.71
|
200 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
08/06/2023 |
17.71
|
216 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
07/06/2023 |
17.71
|
200 | 17.71 | 17.71 | 17.71 | 0 | 100 | -0.0 | |
06/06/2023 |
17.71
|
1,700 | 18.18 | 18.36 | 17.71 | 0 | 0 | 0 | |
05/06/2023 |
18.18
|
5,900 | 17.24 | 18.18 | 17.71 | 0 | 300 | -0.0 | |
02/06/2023 |
17.24
|
3,500 | 17.52 | 17.52 | 17.24 | 0 | 0 | 0 | |
01/06/2023 |
17.52
|
100 | 17.99 | 17.99 | 17.52 | 0 | 0 | 0 | |
31/05/2023 |
17.99
|
3 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
30/05/2023 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
29/05/2023 |
17.99
|
2,000 | 17.99 | 17.99 | 17.34 | 0 | 100 | -0.0 | |
26/05/2023 |
17.99
|
100 | 17.71 | 17.99 | 17.99 | 0 | 0 | 0 | |
25/05/2023 |
17.71
|
100 | 18.18 | 18.18 | 17.71 | 0 | 0 | 0 | |
24/05/2023 |
18.18
|
100 | 17.43 | 18.18 | 18.18 | 0 | 0 | 0 | |
23/05/2023 |
17.43
|
300 | 17.71 | 17.71 | 17.43 | 0 | 0 | 0 | |
22/05/2023 |
17.71
|
2,000 | 18.46 | 18.46 | 17.71 | 0 | 0 | 0 | |
19/05/2023 |
18.46
|
201 | 17.24 | 18.46 | 17.15 | 0 | 0 | 0 | |
18/05/2023 |
17.24
|
900 | 18.46 | 18.46 | 17.24 | 0 | 0 | 0 | |
17/05/2023 |
18.46
|
1,000 | 18.55 | 18.55 | 17.43 | 0 | 0 | 0 | |
16/05/2023 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
15/05/2023 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
12/05/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
12/05/2023 |
18.55
|
200 | 18.18 | 18.55 | 18.55 | 0 | 0 | 0 | |
11/05/2023 |
18.18
|
8,000 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
10/05/2023 |
18.18
|
0 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
09/05/2023 |
18.18
|
0 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
08/05/2023 |
18.18
|
1,600 | 18.18 | 18.18 | 17.48 | 0 | 0 | 0 | |
05/05/2023 |
18.18
|
300 | 18.61 | 18.61 | 18.18 | 0 | 0 | 0 | |
04/05/2023 |
18.61
|
1,600 | 18.96 | 18.96 | 17.40 | 0 | 0 | 0 | |
28/04/2023 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
27/04/2023 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
26/04/2023 |
18.96
|
700 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
25/04/2023 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
24/04/2023 |
18.96
|
3,500 | 18.00 | 18.96 | 17.31 | 0 | 0 | 0 | |
21/04/2023 |
18.00
|
3,000 | 18.09 | 18.09 | 17.31 | 0 | 0 | 0 | |
20/04/2023 |
18.09
|
22,500 | 16.45 | 18.09 | 17.40 | 0 | 0 | 0 | |
19/04/2023 |
16.45
|
4,400 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
18/04/2023 |
16.45
|
3,300 | 16.01 | 16.45 | 16.01 | 0 | 0 | 0 | |
17/04/2023 |
16.01
|
1,100 | 16.10 | 16.10 | 15.58 | 0 | 0 | 0 | |
14/04/2023 |
16.10
|
200 | 15.67 | 16.10 | 15.67 | 0 | 0 | 0 | |
13/04/2023 |
15.67
|
3,600 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
12/04/2023 |
15.67
|
1,100 | 15.58 | 15.67 | 15.67 | 0 | 0 | 0 | |
11/04/2023 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
10/04/2023 |
15.58
|
2,400 | 15.58 | 15.67 | 15.58 | 0 | 0 | 0 | |
07/04/2023 |
15.58
|
5,610 | 15.75 | 15.84 | 15.58 | 0 | 0 | 0 | |
06/04/2023 |
15.75
|
1,600 | 15.58 | 15.75 | 15.58 | 0 | 600 | -0.0 | |
05/04/2023 |
15.58
|
2,600 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
04/04/2023 |
15.58
|
1,200 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
03/04/2023 |
15.58
|
4,709 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
31/03/2023 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
30/03/2023 |
15.58
|
400 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
29/03/2023 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
28/03/2023 |
15.58
|
310 | 15.15 | 15.58 | 15.49 | 0 | 0 | 0 | |
27/03/2023 |
15.15
|
201 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
24/03/2023 |
15.15
|
12,900 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
23/03/2023 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
22/03/2023 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
21/03/2023 |
15.15
|
3,000 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
20/03/2023 |
15.15
|
3,700 | 15.15 | 15.15 | 13.94 | 0 | 0 | 0 | |
17/03/2023 |
15.15
|
2,500 | 15.32 | 15.32 | 15.15 | 0 | 0 | 0 | |
16/03/2023 |
15.32
|
6,602 | 15.23 | 15.32 | 15.15 | 0 | 0 | 0 | |
15/03/2023 |
15.23
|
400 | 15.15 | 15.32 | 15.15 | 0 | 0 | 0 | |
14/03/2023 |
15.15
|
2,100 | 15.23 | 15.23 | 15.06 | 0 | 0 | 0 | |
13/03/2023 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
10/03/2023 |
15.23
|
2,500 | 15.49 | 15.49 | 15.23 | 0 | 0 | 0 | |
09/03/2023 |
15.49
|
89 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
08/03/2023 |
15.49
|
210 | 15.15 | 15.49 | 15.49 | 0 | 0 | 0 | |
07/03/2023 |
15.15
|
1,100 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
06/03/2023 |
15.15
|
100 | 14.97 | 15.15 | 15.15 | 0 | 0 | 0 | |
03/03/2023 |
14.97
|
2,501 | 15.15 | 15.15 | 14.97 | 0 | 0 | 0 | |
02/03/2023 |
15.15
|
5,100 | 15.06 | 15.15 | 14.97 | 0 | 0 | 0 | |
01/03/2023 |
15.06
|
7,700 | 15.06 | 15.49 | 15.06 | 0 | 0 | 0 | |
28/02/2023 |
15.06
|
3,700 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
27/02/2023 |
15.06
|
5,810 | 15.32 | 15.32 | 15.06 | 0 | 0 | 0 | |
24/02/2023 |
15.32
|
1,100 | 15.15 | 15.32 | 15.32 | 0 | 0 | 0 | |
23/02/2023 |
15.15
|
1,000 | 15.58 | 15.58 | 15.06 | 0 | 0 | 0 | |
22/02/2023 |
15.58
|
2,800 | 15.49 | 15.58 | 15.23 | 0 | 0 | 0 | |
21/02/2023 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
20/02/2023 |
15.49
|
3,200 | 15.93 | 15.93 | 15.49 | 0 | 0 | 0 | |
17/02/2023 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
16/02/2023 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
15/02/2023 |
15.93
|
400 | 15.23 | 15.93 | 15.93 | 0 | 0 | 0 |