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) |
-0.10 | -1.59% | 20,700 | 0 | 0 |
5.70
6.30
6.20
|
2 tháng
(2024-07-22) |
0.30 | 5.08% | 72,100 | 0 | 0 |
5.70
6.80
6.20
|
3 tháng
(2024-06-21) |
-0.30 | -4.62% | 107,200 | 0 | 0 |
5.70
7.30
6.20
|
6 tháng
(2024-03-25) |
-1.30 | -17.33% | 207,900 | 0 | 0 |
5.70
7.50
6.20
|
12 tháng
(2023-09-25) |
-0.60 | -8.82% | 730,724 | -2,000 | -0.0 |
5.60
9
6.20
|
24 tháng
(2022-09-30) |
-6.60 | -51.56% | 1,515,626 | 0 | 0.0 |
5.60
12.80
6.20
|
36 tháng
(2021-10-05) |
-5.42 | -46.64% | 4,126,789 | 0 | 0.0 |
5.60
24.17
6.20
|
60 tháng
(2019-10-16) |
0.25 | 4.21% | 4,690,439 | 300 | 0.0 |
4.37
24.17
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
12.60
|
800 | 12.90 | 12.90 | 11.50 | 0 | 0 | 0 | |
19/09/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/09/2022 |
12.80
|
10,500 | 13.40 | 13.40 | 12.10 | 0 | 0 | 0 | |
16/09/2022 |
13.20
|
1,400 | 12.64 | 13.20 | 12.55 | 0 | 0 | 0 | |
15/09/2022 |
13.39
|
1,000 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
14/09/2022 |
13.48
|
300 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
13/09/2022 |
12.55
|
3,500 | 12.83 | 12.83 | 12.55 | 0 | 0 | 0 | |
12/09/2022 |
13.01
|
600 | 12.55 | 13.01 | 12.55 | 0 | 0 | 0 | |
09/09/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
08/09/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
07/09/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
06/09/2022 |
13.48
|
100 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
05/09/2022 |
13.76
|
600 | 13.85 | 13.85 | 13.76 | 0 | 0 | 0 | |
31/08/2022 |
13.01
|
3,900 | 12.55 | 13.01 | 12.46 | 0 | 0 | 0 | |
30/08/2022 |
12.92
|
8,800 | 12.55 | 12.92 | 12.55 | 0 | 0 | 0 | |
29/08/2022 |
12.92
|
300 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
26/08/2022 |
13.01
|
1,600 | 12.55 | 13.01 | 12.55 | 0 | 0 | 0 | |
25/08/2022 |
13.01
|
1,000 | 12.55 | 13.01 | 12.55 | 0 | 0 | 0 | |
24/08/2022 |
12.74
|
42,600 | 12.55 | 13.01 | 12.55 | 0 | 0 | 0 | |
23/08/2022 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
22/08/2022 |
13.01
|
9,100 | 12.64 | 13.01 | 12.64 | 0 | 0 | 0 | |
19/08/2022 |
13.01
|
47,200 | 13.01 | 13.29 | 12.74 | 0 | 0 | 0 | |
18/08/2022 |
13.01
|
1,900 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
17/08/2022 |
13.20
|
13,600 | 13.01 | 13.20 | 13.01 | 0 | 0 | 0 | |
16/08/2022 |
13.01
|
35,900 | 12.55 | 13.01 | 12.55 | 0 | 4,000 | -0.1 | |
15/08/2022 |
12.83
|
600 | 13.01 | 13.01 | 12.83 | 0 | 500 | -0.0 | |
12/08/2022 |
13.01
|
1,200 | 13.29 | 13.29 | 13.01 | 0 | 0 | 0 | |
11/08/2022 |
13.01
|
11,200 | 13.29 | 13.29 | 13.01 | 0 | 0 | 0 | |
10/08/2022 |
13.01
|
2,300 | 13.01 | 13.01 | 12.83 | 0 | 0 | 0 | |
09/08/2022 |
13.20
|
9,200 | 13.01 | 13.20 | 12.74 | 0 | 0 | 0 | |
08/08/2022 |
13.01
|
4,600 | 13.76 | 13.76 | 13.01 | 0 | 0 | 0 | |
05/08/2022 |
13.29
|
6,700 | 13.76 | 13.76 | 13.01 | 0 | 0 | 0 | |
04/08/2022 |
13.11
|
23,200 | 13.48 | 13.48 | 13.01 | 0 | 0 | 0 | |
03/08/2022 |
13.48
|
18,800 | 13.94 | 13.94 | 13.01 | 0 | 0 | 0 | |
02/08/2022 |
13.85
|
44,600 | 13.94 | 14.04 | 13.85 | 0 | 0 | 0 | |
01/08/2022 |
14.41
|
900 | 13.94 | 14.41 | 13.94 | 0 | 0 | 0 | |
29/07/2022 |
13.85
|
21,700 | 13.94 | 13.94 | 13.85 | 2,000 | 0 | 0.0 | |
28/07/2022 |
14.04
|
6,900 | 13.85 | 14.04 | 13.85 | 0 | 0 | 0 | |
27/07/2022 |
14.41
|
2,300 | 13.94 | 14.41 | 13.94 | 0 | 0 | 0 | |
26/07/2022 |
14.32
|
70,200 | 15.99 | 15.99 | 13.66 | 0 | 0 | 0 | |
25/07/2022 |
15.99
|
28,000 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
22/07/2022 |
16.73
|
5,700 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
21/07/2022 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
20/07/2022 |
16.73
|
25,000 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
19/07/2022 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
18/07/2022 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
15/07/2022 |
16.73
|
3,200 | 16.45 | 16.73 | 16.45 | 0 | 0 | 0 | |
14/07/2022 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
13/07/2022 |
16.27
|
200 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
12/07/2022 |
16.17
|
2,000 | 16.36 | 16.36 | 16.17 | 0 | 0 | 0 | |
11/07/2022 |
16.17
|
4,300 | 16.73 | 16.73 | 15.80 | 0 | 0 | 0 | |
08/07/2022 |
16.64
|
8,100 | 15.99 | 16.73 | 15.99 | 0 | 0 | 0 | |
07/07/2022 |
16.27
|
3,200 | 15.80 | 16.73 | 15.80 | 0 | 0 | 0 | |
06/07/2022 |
15.80
|
23,900 | 16.92 | 16.92 | 15.80 | 0 | 0 | 0 | |
05/07/2022 |
17.01
|
3,600 | 17.01 | 17.01 | 16.17 | 0 | 0 | 0 | |
04/07/2022 |
17.10
|
2,300 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
01/07/2022 |
16.73
|
1,300 | 17.20 | 17.66 | 16.73 | 0 | 0 | 0 | |
30/06/2022 |
17.66
|
13,600 | 15.90 | 17.75 | 15.80 | 0 | 0 | 0 | |
29/06/2022 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
28/06/2022 |
18.13
|
210 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
27/06/2022 |
17.85
|
9,200 | 18.78 | 18.78 | 17.85 | 0 | 0 | 0 | |
24/06/2022 |
18.68
|
5,200 | 18.59 | 18.68 | 18.59 | 0 | 0 | 0 | |
23/06/2022 |
19.06
|
18,200 | 17.85 | 19.06 | 17.85 | 0 | 0 | 0 | |
22/06/2022 |
17.75
|
9,200 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
21/06/2022 |
17.75
|
6,300 | 17.85 | 17.85 | 17.75 | 0 | 0 | 0 | |
20/06/2022 |
19.15
|
5,200 | 19.52 | 19.52 | 17.66 | 0 | 0 | 0 | |
17/06/2022 |
18.50
|
7,800 | 18.13 | 18.50 | 18.13 | 0 | 0 | 0 | |
16/06/2022 |
18.41
|
9,300 | 18.59 | 18.59 | 18.41 | 0 | 0 | 0 | |
15/06/2022 |
18.50
|
11,000 | 18.13 | 18.50 | 17.75 | 0 | 0 | 0 | |
14/06/2022 |
18.31
|
3,700 | 18.96 | 19.06 | 18.31 | 0 | 0 | 0 | |
13/06/2022 |
19.24
|
3,300 | 17.85 | 19.24 | 17.75 | 1,000 | 0 | 0.0 | |
10/06/2022 |
19.52
|
200 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
09/06/2022 |
19.43
|
2,300 | 19.71 | 19.71 | 19.43 | 0 | 0 | 0 | |
08/06/2022 |
19.61
|
5,800 | 19.61 | 20.08 | 19.52 | 0 | 0 | 0 | |
07/06/2022 |
19.52
|
5,900 | 19.15 | 19.52 | 18.78 | 0 | 0 | 0 | |
06/06/2022 |
19.71
|
1,500 | 19.52 | 19.71 | 19.15 | 0 | 0 | 0 | |
03/06/2022 |
19.43
|
17,600 | 19.43 | 19.71 | 19.43 | 0 | 0 | 0 | |
02/06/2022 |
19.52
|
24,600 | 18.87 | 19.89 | 18.87 | 1,500 | 0 | 0.0 | |
01/06/2022 |
18.87
|
17,200 | 18.03 | 18.96 | 17.85 | 0 | 0 | 0 | |
31/05/2022 |
18.87
|
13,300 | 18.96 | 19.06 | 17.85 | 0 | 0 | 0 | |
30/05/2022 |
18.96
|
300 | 19.24 | 19.24 | 18.59 | 0 | 0 | 0 | |
27/05/2022 |
18.78
|
60,600 | 19.99 | 19.99 | 18.22 | 0 | 0 | 0 | |
26/05/2022 |
19.06
|
3,900 | 19.43 | 19.52 | 19.06 | 0 | 0 | 0 | |
25/05/2022 |
18.68
|
18,023 | 19.06 | 19.71 | 17.66 | 0 | 0 | 0 | |
24/05/2022 |
18.78
|
4,300 | 20.17 | 20.17 | 18.78 | 0 | 0 | 0 | |
23/05/2022 |
19.71
|
3,000 | 20.17 | 21.38 | 19.71 | 0 | 0 | 0 | |
20/05/2022 |
20.17
|
15,000 | 20.17 | 20.26 | 19.52 | 0 | 0 | 0 | |
19/05/2022 |
19.89
|
9,600 | 20.36 | 20.45 | 19.89 | 0 | 0 | 0 | |
18/05/2022 |
20.54
|
4,600 | 21.01 | 21.01 | 20.26 | 0 | 0 | 0 | |
17/05/2022 |
21.01
|
16,000 | 19.80 | 21.01 | 19.71 | 0 | 0 | 0 | |
16/05/2022 |
19.24
|
46,900 | 19.52 | 21.38 | 19.24 | 0 | 0 | 0 | |
13/05/2022 |
20.17
|
28,900 | 21.75 | 21.75 | 19.52 | 0 | 0 | 0 | |
12/05/2022 |
21.38
|
26,400 | 22.77 | 22.77 | 20.64 | 0 | 0 | 0 | |
11/05/2022 |
22.12
|
55,400 | 21.01 | 22.77 | 20.92 | 0 | 0 | 0 | |
10/05/2022 |
21.75
|
28,600 | 19.99 | 22.12 | 19.52 | 0 | 0 | 0 | |
09/05/2022 |
21.85
|
28,300 | 23.24 | 23.24 | 20.45 | 0 | 0 | 0 | |
06/05/2022 |
24.17
|
55,700 | 21.75 | 25.10 | 21.01 | 0 | 0 | 0 | |
05/05/2022 |
22.77
|
170,200 | 23.89 | 24.08 | 21.38 | 0 | 0 | 0 | |
04/05/2022 |
21.01
|
66,400 | 21.01 | 21.01 | 20.45 | 0 | 0 | 0 | |
29/04/2022 |
18.31
|
76,700 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
28/04/2022 |
17.10
|
302,000 | 16.27 | 17.10 | 14.87 | 0 | 0 | 0 |