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) |
-2.98 | -9.63% | 65,700 | 0 | 0 |
28
33
28
|
2 tháng
(2024-07-22) |
-5.89 | -17.38% | 97,700 | 0 | 0 |
28
36.21
28
|
3 tháng
(2024-06-24) |
-3.95 | -12.37% | 968,100 | -34,150 | -1.2 |
28
36.70
28
|
6 tháng
(2024-03-25) |
10.77 | 62.46% | 1,596,100 | -60,150 | -1.9 |
15.88
36.70
28
|
12 tháng
(2023-09-26) |
6.21 | 28.48% | 1,898,133 | -196,010 | -4.3 |
15.49
36.70
28
|
24 tháng
(2022-10-03) |
1.97 | 7.56% | 2,855,243 | -199,830 | -4.4 |
15.49
36.70
28
|
36 tháng
(2021-10-06) |
2.76 | 10.92% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
28
|
60 tháng
(2019-10-17) |
9.50 | 51.38% | 6,774,103 | -1,904,079 | -44.4 |
13.05
36.70
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
18.46
|
200 | 18.29 | 20.02 | 18.46 | 0 | 0 | 0 | |
14/02/2023 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
13/02/2023 |
18.29
|
400 | 18.13 | 19.94 | 18.13 | 0 | 0 | 0 | |
10/02/2023 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
09/02/2023 |
18.13
|
4,200 | 18.05 | 18.13 | 18.13 | 0 | 0 | 0 | |
08/02/2023 |
18.05
|
300 | 18.87 | 19.52 | 16.98 | 0 | 0 | 0 | |
07/02/2023 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
06/02/2023 |
18.87
|
22 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
03/02/2023 |
18.87
|
600 | 19.69 | 19.69 | 18.87 | 0 | 0 | 0 | |
02/02/2023 |
19.69
|
1,200 | 21.49 | 21.49 | 19.44 | 0 | 0 | 0 | |
01/02/2023 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
31/01/2023 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
30/01/2023 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
27/01/2023 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
19/01/2023 |
21.49
|
200 | 21.58 | 22.89 | 21.49 | 0 | 0 | 0 | |
18/01/2023 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
17/01/2023 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
16/01/2023 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
13/01/2023 |
21.58
|
100 | 20.02 | 21.58 | 21.58 | 0 | 0 | 0 | |
12/01/2023 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
11/01/2023 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
10/01/2023 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
09/01/2023 |
20.02
|
100 | 18.54 | 20.02 | 20.02 | 0 | 0 | 0 | |
06/01/2023 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
05/01/2023 |
18.54
|
300 | 20.43 | 20.43 | 18.54 | 0 | 0 | 0 | |
04/01/2023 |
20.43
|
500 | 19.69 | 21.25 | 20.43 | 0 | 0 | 0 | |
03/01/2023 |
19.69
|
100 | 18.05 | 19.69 | 19.69 | 0 | 0 | 0 | |
30/12/2022 |
18.05
|
400 | 16.41 | 18.05 | 16.82 | 0 | 0 | 0 | |
29/12/2022 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
28/12/2022 |
16.41
|
1,100 | 16.41 | 18.05 | 16.41 | 0 | 0 | 0 | |
27/12/2022 |
16.41
|
200 | 18.05 | 18.05 | 16.41 | 0 | 0 | 0 | |
26/12/2022 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
23/12/2022 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
22/12/2022 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
21/12/2022 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
20/12/2022 |
18.05
|
14 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
19/12/2022 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
16/12/2022 |
18.05
|
200 | 19.94 | 21.90 | 18.05 | 0 | 0 | 0 | |
15/12/2022 |
19.94
|
200 | 18.13 | 19.94 | 19.69 | 0 | 0 | 0 | |
14/12/2022 |
18.13
|
900 | 18.87 | 18.87 | 18.13 | 0 | 0 | 0 | |
13/12/2022 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
12/12/2022 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
09/12/2022 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
08/12/2022 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
07/12/2022 |
18.87
|
700 | 18.54 | 18.87 | 18.87 | 0 | 0 | 0 | |
06/12/2022 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
05/12/2022 |
18.54
|
400 | 19.69 | 19.69 | 18.46 | 0 | 0 | 0 | |
02/12/2022 |
19.69
|
1,000 | 18.46 | 20.18 | 19.69 | 0 | 0 | 0 | |
01/12/2022 |
18.46
|
2,600 | 20.10 | 20.10 | 18.46 | 0 | 0 | 0 | |
30/11/2022 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
29/11/2022 |
20.10
|
300 | 20.51 | 20.51 | 20.10 | 0 | 0 | 0 | |
28/11/2022 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
25/11/2022 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
24/11/2022 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
23/11/2022 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
22/11/2022 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
21/11/2022 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
18/11/2022 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
17/11/2022 |
20.51
|
0 | 21.33 | 20.51 | 21.33 | 0 | 0 | 0 | |
16/11/2022 |
21.33
|
1 | 20.51 | 21.33 | 20.51 | 0 | 0 | 0 | |
15/11/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/11/2022 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
14/11/2022 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
11/11/2022 |
20.51
|
1,000 | 21.61 | 21.61 | 19.48 | 0 | 0 | 0 | |
10/11/2022 |
21.61
|
1 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
09/11/2022 |
21.61
|
100 | 20.19 | 21.61 | 21.61 | 0 | 0 | 0 | |
08/11/2022 |
20.19
|
209 | 18.62 | 20.19 | 18.62 | 0 | 0 | 0 | |
07/11/2022 |
18.62
|
200 | 20.67 | 21.93 | 18.62 | 0 | 0 | 0 | |
04/11/2022 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
03/11/2022 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
02/11/2022 |
20.67
|
1,811 | 18.93 | 20.67 | 17.20 | 0 | 0 | 0 | |
01/11/2022 |
18.93
|
1,100 | 18.93 | 20.82 | 18.93 | 0 | 0 | 0 | |
31/10/2022 |
18.93
|
1,700 | 20.98 | 20.98 | 18.93 | 0 | 0 | 0 | |
28/10/2022 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
27/10/2022 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
26/10/2022 |
20.98
|
76 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
25/10/2022 |
20.98
|
10 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
24/10/2022 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
21/10/2022 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
20/10/2022 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
19/10/2022 |
20.98
|
10 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
18/10/2022 |
20.98
|
500 | 21.06 | 21.06 | 20.98 | 0 | 0 | 0 | |
17/10/2022 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
14/10/2022 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
13/10/2022 |
21.06
|
1,002 | 21.14 | 21.14 | 21.06 | 0 | 0 | 0 | |
12/10/2022 |
21.14
|
2,078 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
11/10/2022 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
10/10/2022 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
07/10/2022 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
06/10/2022 |
21.14
|
480 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
05/10/2022 |
21.14
|
200 | 23.43 | 23.43 | 21.14 | 0 | 0 | 0 | |
04/10/2022 |
23.43
|
500 | 26.03 | 26.03 | 23.43 | 0 | 0 | 0 | |
03/10/2022 |
26.03
|
1 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
30/09/2022 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
29/09/2022 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
28/09/2022 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
27/09/2022 |
26.03
|
100 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
26/09/2022 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
23/09/2022 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
22/09/2022 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
21/09/2022 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 |