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) |
-1.70 | -2.68% | 309,700 | 1,800 | 0.1 |
56.80
63.90
61.70
|
2 tháng
(2024-07-22) |
-7.40 | -10.71% | 1,094,100 | 900 | 0.0 |
56.80
69.10
61.70
|
3 tháng
(2024-06-20) |
-32 | -34.15% | 2,945,600 | 4,915 | 0.4 |
56.80
93.70
61.70
|
6 tháng
(2024-03-22) |
10.54 | 20.60% | 10,889,280 | -21,576 | -1.7 |
44.77
95.44
61.70
|
12 tháng
(2023-09-25) |
42.51 | 221.60% | 13,377,132 | -161,042 | -9.0 |
18.89
95.44
61.70
|
24 tháng
(2022-09-29) |
44.22 | 252.88% | 14,099,221 | -38,295 | -6.3 |
12.21
95.44
61.70
|
36 tháng
(2021-10-04) |
47.89 | 346.89% | 15,011,309 | -107,160 | -8.3 |
12.21
95.44
61.70
|
60 tháng
(2019-10-15) |
49.85 | 420.83% | 18,522,158 | -33,880 | -6.8 |
6.52
95.44
61.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
18.08
|
3,131 | 17.18 | 18.08 | 17.18 | 0 | 0 | 0 | |
06/07/2023 |
17.45
|
175 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
05/07/2023 |
17.63
|
2,357 | 17.36 | 17.63 | 17.27 | 0 | 24 | -0.0 | |
04/07/2023 |
17.18
|
791 | 17.54 | 17.54 | 17.18 | 0 | 0 | 0 | |
03/07/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/07/2023 |
17.18
|
1,329 | 17.18 | 17.36 | 17.18 | 0 | 0 | 0 | |
30/06/2023 |
17.99
|
643 | 17.13 | 17.99 | 17.13 | 0 | 0 | 0 | |
29/06/2023 |
18.08
|
9,095 | 17.30 | 18.08 | 17.30 | 0 | 0 | 0 | |
28/06/2023 |
17.22
|
14,849 | 17.13 | 17.39 | 17.04 | 300 | 0 | 0.0 | |
27/06/2023 |
16.96
|
3,398 | 16.79 | 16.96 | 16.79 | 200 | 0 | 0.0 | |
26/06/2023 |
16.96
|
2,662 | 17.04 | 17.13 | 16.70 | 0 | 0 | 0 | |
23/06/2023 |
16.70
|
3,975 | 16.79 | 16.79 | 16.61 | 0 | 0 | 0 | |
22/06/2023 |
16.44
|
2,267 | 16.79 | 16.79 | 16.36 | 0 | 0 | 0 | |
21/06/2023 |
16.53
|
175 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
20/06/2023 |
16.44
|
3,492 | 16.36 | 16.53 | 16.36 | 500 | 0 | 0.0 | |
19/06/2023 |
16.61
|
13,719 | 16.70 | 16.79 | 16.61 | 0 | 0 | 0 | |
16/06/2023 |
16.53
|
4,125 | 16.87 | 16.87 | 16.44 | 0 | 0 | 0 | |
15/06/2023 |
16.53
|
1,922 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
14/06/2023 |
16.79
|
3,969 | 16.87 | 16.87 | 16.53 | 0 | 0 | 0 | |
13/06/2023 |
16.70
|
1,436 | 16.61 | 17.04 | 16.61 | 0 | 0 | 0 | |
12/06/2023 |
16.79
|
1,580 | 16.96 | 16.96 | 16.79 | 0 | 100 | -0.0 | |
09/06/2023 |
16.61
|
3,306 | 17.13 | 17.13 | 16.61 | 800 | 0 | 0.0 | |
08/06/2023 |
16.61
|
13,401 | 16.61 | 16.61 | 14.20 | 0 | 0 | 0 | |
07/06/2023 |
16.53
|
8,453 | 16.61 | 16.70 | 16.36 | 200 | 0 | 0.0 | |
06/06/2023 |
16.61
|
8,095 | 16.61 | 16.61 | 16.44 | 0 | 0 | 0 | |
05/06/2023 |
16.61
|
4,395 | 16.96 | 17.22 | 16.61 | 0 | 0 | 0 | |
02/06/2023 |
17.22
|
275 | 17.22 | 17.22 | 17.22 | 0 | 200 | -0.0 | |
01/06/2023 |
17.56
|
900 | 17.48 | 17.65 | 17.48 | 0 | 0 | 0 | |
31/05/2023 |
17.65
|
1,000 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
30/05/2023 |
17.82
|
100 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
29/05/2023 |
17.48
|
4,800 | 17.48 | 17.48 | 17.22 | 400 | 0 | 0.0 | |
26/05/2023 |
17.39
|
3,600 | 18.08 | 18.08 | 17.39 | 700 | 0 | 0.0 | |
25/05/2023 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
24/05/2023 |
18.08
|
128 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
23/05/2023 |
17.30
|
1,100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
22/05/2023 |
17.65
|
1,200 | 17.65 | 17.65 | 17.65 | 400 | 0 | 0.0 | |
19/05/2023 |
17.39
|
1,700 | 17.48 | 17.48 | 17.39 | 100 | 0 | 0.0 | |
18/05/2023 |
17.48
|
1,400 | 16.79 | 17.48 | 16.79 | 0 | 0 | 0 | |
17/05/2023 |
17.22
|
3,621 | 17.65 | 17.65 | 17.22 | 100 | 100 | 0 | |
16/05/2023 |
17.30
|
5,400 | 17.48 | 17.48 | 17.30 | 0 | 0 | 0 | |
15/05/2023 |
17.39
|
6,153 | 17.65 | 17.82 | 17.30 | 153 | 0 | 0.0 | |
12/05/2023 |
17.82
|
7,312 | 16.79 | 18.94 | 16.79 | 1,200 | 0 | 0.0 | |
11/05/2023 |
16.79
|
1,020 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
10/05/2023 |
16.96
|
600 | 17.13 | 17.13 | 16.96 | 0 | 0 | 0 | |
09/05/2023 |
17.04
|
5 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
08/05/2023 |
17.04
|
701 | 16.79 | 17.22 | 16.79 | 0 | 0 | 0 | |
05/05/2023 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
04/05/2023 |
16.79
|
900 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
28/04/2023 |
16.79
|
1,200 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
27/04/2023 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
26/04/2023 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
25/04/2023 |
16.70
|
2 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
24/04/2023 |
16.70
|
208 | 16.79 | 16.79 | 16.70 | 0 | 0 | 0 | |
21/04/2023 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
20/04/2023 |
16.79
|
1,502 | 16.61 | 16.79 | 16.61 | 0 | 0 | 0 | |
19/04/2023 |
16.61
|
500 | 16.70 | 16.70 | 16.61 | 0 | 0 | 0 | |
18/04/2023 |
16.61
|
200 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
17/04/2023 |
16.53
|
2,610 | 16.79 | 16.79 | 16.36 | 0 | 0 | 0 | |
14/04/2023 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
13/04/2023 |
16.70
|
2,400 | 16.61 | 16.79 | 16.61 | 0 | 0 | 0 | |
12/04/2023 |
16.79
|
700 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
11/04/2023 |
16.79
|
500 | 16.61 | 16.79 | 16.61 | 0 | 0 | 0 | |
10/04/2023 |
16.61
|
2,000 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
07/04/2023 |
16.61
|
1,900 | 16.70 | 16.70 | 16.53 | 0 | 0 | 0 | |
06/04/2023 |
16.61
|
4,200 | 16.79 | 16.79 | 16.36 | 300 | 0 | 0.0 | |
05/04/2023 |
16.61
|
4,100 | 16.79 | 17.22 | 16.61 | 300 | 0 | 0.0 | |
04/04/2023 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
03/04/2023 |
16.79
|
1,200 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
31/03/2023 |
16.79
|
1,922 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
30/03/2023 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
29/03/2023 |
16.79
|
100 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
28/03/2023 |
17.39
|
300 | 15.50 | 17.39 | 15.50 | 100 | 0 | 0.0 | |
27/03/2023 |
17.48
|
1,700 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
24/03/2023 |
17.48
|
400 | 17.39 | 17.48 | 17.39 | 0 | 0 | 0 | |
23/03/2023 |
17.22
|
100 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
22/03/2023 |
16.36
|
600 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
21/03/2023 |
16.36
|
23 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
20/03/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
17/03/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
16/03/2023 |
16.44
|
3,900 | 16.44 | 16.44 | 16.36 | 0 | 0 | 0 | |
15/03/2023 |
16.79
|
800 | 16.44 | 16.79 | 16.44 | 0 | 0 | 0 | |
14/03/2023 |
16.79
|
1,900 | 16.79 | 16.79 | 16.36 | 0 | 0 | 0 | |
13/03/2023 |
17.22
|
104 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
10/03/2023 |
16.79
|
1 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
09/03/2023 |
16.79
|
600 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
08/03/2023 |
17.22
|
600 | 17.22 | 17.22 | 17.22 | 100 | 0 | 0.0 | |
07/03/2023 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
06/03/2023 |
17.22
|
100 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
03/03/2023 |
16.79
|
1,300 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
02/03/2023 |
17.22
|
3,700 | 17.65 | 17.91 | 16.36 | 0 | 0 | 0 | |
01/03/2023 |
18.42
|
200 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
28/02/2023 |
18.51
|
100 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
27/02/2023 |
16.79
|
1,400 | 16.79 | 16.79 | 16.70 | 0 | 0 | 0 | |
24/02/2023 |
16.79
|
700 | 16.61 | 16.79 | 16.61 | 0 | 0 | 0 | |
23/02/2023 |
18.08
|
200 | 18.77 | 18.77 | 18.08 | 0 | 0 | 0 | |
22/02/2023 |
17.82
|
700 | 16.87 | 17.82 | 16.44 | 0 | 0 | 0 | |
21/02/2023 |
16.79
|
400 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
20/02/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
17/02/2023 |
17.22
|
101 | 16.36 | 16.36 | 16.36 | 100 | 0 | 0.0 | |
16/02/2023 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
15/02/2023 |
17.22
|
2,200 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 |