Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.10 | 5.53% | 5,400 | -500 | -0.0 |
17.50
21
21
|
2 tháng
(2024-07-22) |
2 | 10.53% | 47,600 | -500 | -0.0 |
17.50
21
21
|
3 tháng
(2024-06-21) |
2.40 | 12.90% | 75,600 | -500 | -0.0 |
16.70
21
21
|
6 tháng
(2024-03-25) |
5.12 | 32.22% | 155,700 | 5,300 | 0.1 |
8.35
21
21
|
12 tháng
(2023-09-25) |
5.75 | 37.73% | 268,100 | 12,300 | 0.2 |
8.35
21
21
|
24 tháng
(2022-09-30) |
6.77 | 47.56% | 419,503 | 46,500 | 0.8 |
8.35
21
21
|
36 tháng
(2021-10-05) |
7.50 | 55.50% | 674,184 | 78,500 | 1.4 |
8.35
24.15
21
|
60 tháng
(2019-10-16) |
11.96 | 132.32% | 1,005,025 | 81,300 | 1.4 |
7.92
24.15
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/08/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
19/08/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
18/08/2022 |
13.80
|
0 | 13.45 | 13.80 | 13.80 | 0 | 0 | 0 | |
17/08/2022 |
13.45
|
3,000 | 14.66 | 14.66 | 13.45 | 3,000 | 0 | 0.0 | |
16/08/2022 |
14.66
|
2,000 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
15/08/2022 |
14.66
|
4,800 | 16.30 | 16.30 | 14.66 | 4,800 | 0 | 0.1 | |
12/08/2022 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
11/08/2022 |
16.30
|
500 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
10/08/2022 |
16.30
|
300 | 14.66 | 16.30 | 16.30 | 0 | 0 | 0 | |
09/08/2022 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
08/08/2022 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
05/08/2022 |
14.66
|
15,400 | 14.40 | 14.66 | 14.66 | 0 | 0 | 0 | |
04/08/2022 |
14.40
|
0 | 14.66 | 14.40 | 14.40 | 0 | 0 | 0 | |
03/08/2022 |
14.66
|
1,100 | 13.80 | 14.83 | 13.54 | 0 | 0 | 0 | |
02/08/2022 |
13.80
|
5,600 | 13.45 | 14.83 | 13.80 | 0 | 0 | 0 | |
01/08/2022 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
29/07/2022 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
28/07/2022 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
27/07/2022 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
26/07/2022 |
13.45
|
300 | 15.27 | 15.27 | 13.45 | 300 | 0 | 0.0 | |
25/07/2022 |
15.27
|
300 | 17.85 | 17.85 | 15.27 | 0 | 0 | 0 | |
22/07/2022 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
21/07/2022 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
20/07/2022 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
19/07/2022 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
18/07/2022 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
15/07/2022 |
17.85
|
100 | 15.61 | 17.85 | 17.85 | 0 | 0 | 0 | |
14/07/2022 |
15.61
|
100 | 15.78 | 15.78 | 15.61 | 0 | 0 | 0 | |
13/07/2022 |
15.78
|
100 | 13.80 | 15.78 | 15.78 | 0 | 0 | 0 | |
12/07/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
11/07/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
08/07/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
07/07/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
06/07/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
05/07/2022 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
04/07/2022 |
13.80
|
200 | 15.35 | 15.35 | 13.80 | 0 | 0 | 0 | |
01/07/2022 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
30/06/2022 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
29/06/2022 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
28/06/2022 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
27/06/2022 |
15.35
|
1,900 | 13.37 | 15.35 | 15.35 | 0 | 0 | 0 | |
24/06/2022 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
23/06/2022 |
13.37
|
200 | 13.45 | 13.45 | 13.37 | 200 | 0 | 0.0 | |
22/06/2022 |
13.45
|
7,300 | 12.76 | 14.66 | 10.95 | 1,100 | 0 | 0.0 | |
21/06/2022 |
12.76
|
100 | 14.66 | 14.66 | 12.76 | 0 | 0 | 0 | |
20/06/2022 |
14.66
|
10,300 | 15.27 | 15.27 | 14.66 | 4,300 | 0 | 0.1 | |
17/06/2022 |
15.27
|
5,400 | 15.52 | 15.52 | 15.27 | 2,300 | 0 | 0.0 | |
16/06/2022 |
15.52
|
5,000 | 15.27 | 15.52 | 15.52 | 0 | 0 | 0 | |
15/06/2022 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
14/06/2022 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
13/06/2022 |
15.27
|
10,000 | 17.85 | 17.85 | 15.27 | 4,600 | 0 | 0.1 | |
10/06/2022 |
17.85
|
100 | 15.52 | 17.85 | 17.85 | 0 | 0 | 0 | |
09/06/2022 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
08/06/2022 |
15.52
|
8,100 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
07/06/2022 |
15.52
|
100 | 15.27 | 15.52 | 15.52 | 0 | 0 | 0 | |
06/06/2022 |
15.27
|
100 | 15.35 | 15.35 | 15.27 | 100 | 100 | 0 | |
03/06/2022 |
15.35
|
0 | 15.27 | 15.35 | 15.27 | 0 | 0 | 0 | |
02/06/2022 |
15.27
|
5,000 | 15.52 | 15.52 | 15.27 | 3,000 | 0 | 0.1 | |
01/06/2022 |
15.52
|
100 | 17.85 | 17.85 | 15.52 | 0 | 0 | 0 | |
31/05/2022 |
17.85
|
100 | 15.44 | 17.85 | 17.85 | 100 | 0 | 0.0 | |
30/05/2022 |
15.44
|
10,000 | 15.61 | 15.61 | 15.44 | 2,300 | 2,800 | -0.0 | |
27/05/2022 |
15.61
|
1,800 | 17.68 | 17.68 | 15.61 | 0 | 0 | 0 | |
26/05/2022 |
17.68
|
200 | 20.79 | 20.79 | 17.68 | 0 | 0 | 0 | |
25/05/2022 |
20.79
|
100 | 18.63 | 20.79 | 20.79 | 0 | 0 | 0 | |
24/05/2022 |
18.63
|
0 | 20.87 | 18.63 | 18.63 | 0 | 0 | 0 | |
23/05/2022 |
20.87
|
3,616 | 18.46 | 20.87 | 18.54 | 0 | 0 | 0 | |
20/05/2022 |
18.46
|
500 | 17.59 | 20.18 | 17.25 | 100 | 0 | 0.0 | |
19/05/2022 |
17.59
|
100 | 20.53 | 20.53 | 17.59 | 0 | 0 | 0 | |
18/05/2022 |
20.53
|
100 | 24.15 | 24.15 | 20.53 | 0 | 0 | 0 | |
17/05/2022 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
16/05/2022: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
16/05/2022 |
24.15
|
500 | 21.17 | 24.15 | 24.15 | 0 | 0 | 0 | |
13/05/2022 |
21.17
|
121 | 20.34 | 21.17 | 21.17 | 0 | 0 | 0 | |
12/05/2022 |
20.34
|
400 | 19.92 | 20.84 | 16.34 | 0 | 0 | 0 | |
11/05/2022 |
19.92
|
5,400 | 16.26 | 20.26 | 17.84 | 0 | 0 | 0 | |
10/05/2022 |
16.26
|
700 | 14.84 | 18.59 | 16.26 | 0 | 0 | 0 | |
09/05/2022 |
14.84
|
200 | 15.42 | 17.59 | 14.84 | 0 | 0 | 0 | |
06/05/2022 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
05/05/2022 |
15.42
|
100 | 14.76 | 15.42 | 15.42 | 0 | 0 | 0 | |
04/05/2022 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
29/04/2022 |
14.76
|
1,500 | 14.51 | 14.76 | 14.76 | 1,500 | 0 | 0.0 | |
28/04/2022 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
27/04/2022 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
26/04/2022 |
14.51
|
100 | 16.67 | 16.67 | 14.51 | 0 | 0 | 0 | |
25/04/2022 |
16.67
|
7,520 | 14.59 | 16.67 | 16.59 | 0 | 0 | 0 | |
22/04/2022 |
14.59
|
3,500 | 14.26 | 14.59 | 14.59 | 0 | 0 | 0 | |
21/04/2022 |
14.26
|
0 | 14.17 | 14.26 | 14.17 | 0 | 0 | 0 | |
20/04/2022 |
14.17
|
7,200 | 14.42 | 14.42 | 14.17 | 3,600 | 0 | 0.1 | |
19/04/2022 |
14.42
|
2,200 | 14.84 | 14.84 | 14.42 | 0 | 0 | 0 | |
18/04/2022 |
14.84
|
2,400 | 15.09 | 15.09 | 14.84 | 0 | 0 | 0 | |
15/04/2022 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
14/04/2022 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
13/04/2022 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
12/04/2022 |
15.09
|
1,000 | 14.59 | 15.09 | 15.09 | 0 | 0 | 0 | |
08/04/2022 |
14.59
|
200 | 14.01 | 14.59 | 14.09 | 0 | 0 | 0 | |
07/04/2022 |
14.01
|
400 | 14.09 | 14.09 | 14.01 | 0 | 0 | 0 | |
06/04/2022 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
05/04/2022 |
14.09
|
0 | 16.67 | 14.09 | 14.09 | 0 | 0 | 0 | |
04/04/2022 |
16.67
|
700 | 14.84 | 16.67 | 13.09 | 0 | 0 | 0 | |
01/04/2022 |
14.84
|
3,400 | 12.92 | 14.84 | 14.84 | 0 | 0 | 0 | |
31/03/2022 |
12.92
|
100 | 14.34 | 14.34 | 12.92 | 0 | 0 | 0 |