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) |
-1.20 | -4.33% | 1,879,600 | 300 | 0.0 |
26.30
28.80
26.50
|
2 tháng
(2024-07-22) |
0.20 | 0.76% | 4,661,700 | -684,100 | -18.2 |
25
28.80
26.50
|
3 tháng
(2024-06-21) |
-5.10 | -16.14% | 9,067,500 | -1,534,000 | -42.5 |
25
31.60
26.50
|
6 tháng
(2024-03-25) |
4.37 | 19.72% | 12,375,800 | -1,715,328 | -46.9 |
20.17
31.60
26.50
|
12 tháng
(2023-09-25) |
3.38 | 14.63% | 13,259,100 | -1,645,128 | -45.3 |
19.97
31.60
26.50
|
24 tháng
(2022-09-30) |
11.40 | 75.55% | 17,805,985 | -27,858 | -12.1 |
13.35
31.60
26.50
|
36 tháng
(2021-10-05) |
0.42 | 1.63% | 43,466,235 | -158,568 | -14.9 |
13.35
31.60
26.50
|
60 tháng
(2019-10-16) |
17.08 | 181.17% | 72,814,256 | 53,821 | -13.3 |
7.43
32.62
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2022 |
16.06
|
30,700 | 16.26 | 16.26 | 15.97 | 0 | 0 | 0 | |
14/09/2022 |
16.26
|
48,800 | 16.26 | 16.84 | 16.16 | 0 | 0 | 0 | |
13/09/2022 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
12/09/2022 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
09/09/2022 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
08/09/2022 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
07/09/2022 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
06/09/2022 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
05/09/2022 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
31/08/2022 |
16.26
|
0 | 16.55 | 16.26 | 16.55 | 0 | 0 | 0 | |
30/08/2022 |
16.55
|
78,300 | 16.26 | 17.03 | 16.06 | 0 | 0 | 0 | |
29/08/2022 |
16.26
|
116,400 | 16.35 | 16.45 | 15.87 | 0 | 0 | 0 | |
26/08/2022 |
16.35
|
118,200 | 16.16 | 16.45 | 15.48 | 0 | 900 | -0.0 | |
25/08/2022 |
16.16
|
108,504 | 16.45 | 16.45 | 15.97 | 0 | 3,000 | -0.1 | |
24/08/2022 |
16.45
|
86,900 | 16.93 | 16.93 | 15.97 | 0 | 6,600 | -0.1 | |
23/08/2022 |
16.93
|
495,810 | 15.87 | 16.93 | 14.52 | 100 | 5,700 | -0.1 | |
22/08/2022 |
15.87
|
392,600 | 17.42 | 17.42 | 15.68 | 100 | 72,900 | -1.2 | |
19/08/2022 |
17.42
|
125,700 | 18.19 | 18.19 | 17.03 | 100 | 0 | 0.0 | |
18/08/2022 |
18.19
|
11,800 | 18.19 | 18.19 | 17.90 | 0 | 0 | 0 | |
17/08/2022 |
18.19
|
13,800 | 18.39 | 18.48 | 18.19 | 0 | 0 | 0 | |
16/08/2022 |
18.39
|
21,800 | 18.58 | 18.58 | 18.19 | 0 | 0 | 0 | |
15/08/2022 |
18.58
|
22,600 | 18.58 | 18.77 | 18.39 | 1,500 | 0 | 0.0 | |
12/08/2022 |
18.58
|
22,600 | 18.39 | 18.58 | 18.19 | 100 | 0 | 0.0 | |
11/08/2022 |
18.39
|
28,000 | 18.58 | 18.97 | 18.39 | 0 | 0 | 0 | |
10/08/2022 |
18.58
|
46,000 | 18.10 | 18.68 | 18.19 | 0 | 0 | 0 | |
09/08/2022 |
18.10
|
52,303 | 17.71 | 18.19 | 17.51 | 0 | 0 | 0 | |
08/08/2022 |
17.71
|
36,000 | 17.71 | 17.90 | 17.51 | 0 | 0 | 0 | |
05/08/2022 |
17.71
|
26,400 | 17.71 | 17.90 | 17.51 | 0 | 0 | 0 | |
04/08/2022 |
17.71
|
39,200 | 17.61 | 17.81 | 17.61 | 0 | 0 | 0 | |
03/08/2022 |
17.61
|
26,500 | 17.32 | 17.81 | 17.22 | 0 | 0 | 0 | |
02/08/2022 |
17.32
|
8,300 | 17.51 | 17.61 | 17.13 | 0 | 0 | 0 | |
01/08/2022 |
17.51
|
41,600 | 17.22 | 17.51 | 16.45 | 4,000 | 0 | 0.1 | |
29/07/2022 |
17.22
|
7,200 | 17.42 | 17.42 | 17.03 | 0 | 0 | 0 | |
28/07/2022 |
17.42
|
8,100 | 17.13 | 17.51 | 17.13 | 0 | 0 | 0 | |
27/07/2022 |
17.13
|
5,600 | 17.22 | 17.22 | 17.03 | 0 | 0 | 0 | |
26/07/2022 |
17.22
|
15,424 | 17.32 | 17.42 | 17.13 | 0 | 0 | 0 | |
25/07/2022 |
17.32
|
13,400 | 17.81 | 17.81 | 17.22 | 0 | 0 | 0 | |
22/07/2022 |
17.81
|
51,597 | 17.13 | 17.90 | 17.13 | 0 | 0 | 0 | |
21/07/2022 |
17.13
|
6,213 | 17.03 | 17.13 | 17.03 | 0 | 0 | 0 | |
20/07/2022 |
17.03
|
40,500 | 17.03 | 17.22 | 16.93 | 0 | 0 | 0 | |
19/07/2022 |
17.03
|
18,400 | 16.93 | 17.03 | 16.74 | 0 | 0 | 0 | |
18/07/2022 |
16.93
|
21,213 | 16.93 | 17.22 | 16.93 | 0 | 0 | 0 | |
15/07/2022 |
16.93
|
60,500 | 17.13 | 17.22 | 16.74 | 0 | 0 | 0 | |
14/07/2022 |
17.13
|
9,600 | 17.13 | 17.13 | 16.93 | 200 | 900 | -0.0 | |
13/07/2022 |
17.13
|
27,240 | 17.13 | 17.42 | 16.45 | 0 | 0 | 0 | |
12/07/2022 |
17.13
|
18,800 | 16.93 | 17.22 | 16.84 | 0 | 0 | 0 | |
11/07/2022 |
16.93
|
12,526 | 16.84 | 17.22 | 16.84 | 0 | 0 | 0 | |
08/07/2022 |
16.84
|
14,100 | 16.93 | 17.13 | 16.64 | 0 | 0 | 0 | |
07/07/2022 |
16.93
|
9,400 | 17.42 | 17.42 | 16.64 | 0 | 0 | 0 | |
06/07/2022 |
17.42
|
43,035 | 17.22 | 17.42 | 17.03 | 0 | 0 | 0 | |
05/07/2022 |
17.22
|
50,500 | 17.22 | 17.42 | 17.13 | 0 | 0 | 0 | |
04/07/2022 |
17.22
|
25,400 | 17.22 | 17.42 | 17.03 | 200 | 0 | 0.0 | |
01/07/2022 |
17.22
|
25,523 | 17.22 | 17.22 | 16.35 | 0 | 0 | 0 | |
30/06/2022 |
17.22
|
22,400 | 17.42 | 17.42 | 17.13 | 0 | 500 | -0.0 | |
29/06/2022 |
17.42
|
11,100 | 17.22 | 17.42 | 17.13 | 0 | 0 | 0 | |
28/06/2022 |
17.22
|
13,900 | 17.22 | 17.42 | 16.93 | 2,000 | 0 | 0.0 | |
27/06/2022 |
17.22
|
14,910 | 16.93 | 17.22 | 16.84 | 12,300 | 0 | 0.2 | |
24/06/2022 |
16.93
|
11,500 | 16.93 | 17.51 | 16.74 | 100 | 0 | 0.0 | |
23/06/2022 |
16.93
|
10,412 | 16.64 | 16.93 | 16.55 | 0 | 0 | 0 | |
22/06/2022 |
16.64
|
13,200 | 16.74 | 17.32 | 16.55 | 0 | 0 | 0 | |
21/06/2022 |
16.74
|
8,900 | 16.74 | 17.22 | 16.45 | 0 | 0 | 0 | |
20/06/2022 |
16.74
|
13,400 | 17.13 | 17.42 | 16.74 | 0 | 0 | 0 | |
17/06/2022 |
17.13
|
19,600 | 17.81 | 17.81 | 16.45 | 0 | 0 | 0 | |
16/06/2022 |
17.81
|
39,200 | 17.13 | 17.90 | 17.42 | 0 | 0 | 0 | |
15/06/2022 |
17.13
|
24,900 | 17.90 | 18.00 | 17.03 | 0 | 0 | 0 | |
14/06/2022 |
17.90
|
16,700 | 17.90 | 17.90 | 16.16 | 0 | 1,900 | -0.0 | |
13/06/2022: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
13/06/2022 |
17.90
|
42,200 | 18.87 | 19.16 | 17.90 | 0 | 0 | 0 | |
10/06/2022 |
18.87
|
24,315 | 19.25 | 19.44 | 18.87 | 0 | 0 | 0 | |
09/06/2022 |
19.25
|
11,000 | 19.15 | 19.25 | 18.96 | 0 | 0 | 0 | |
08/06/2022 |
19.15
|
52,500 | 18.96 | 19.44 | 18.87 | 0 | 0 | 0 | |
07/06/2022 |
18.96
|
26,100 | 18.96 | 19.15 | 18.87 | 0 | 0 | 0 | |
06/06/2022 |
18.96
|
80,100 | 18.87 | 20.01 | 18.87 | 0 | 0 | 0 | |
03/06/2022 |
18.87
|
14,200 | 18.96 | 19.25 | 18.77 | 0 | 0 | 0 | |
02/06/2022 |
18.96
|
14,900 | 19.34 | 19.44 | 18.96 | 0 | 0 | 0 | |
01/06/2022 |
19.34
|
29,500 | 18.87 | 19.44 | 18.59 | 0 | 300 | -0.0 | |
31/05/2022 |
18.87
|
37,800 | 19.06 | 19.06 | 18.77 | 100 | 0 | 0.0 | |
30/05/2022 |
19.06
|
18,500 | 19.15 | 19.25 | 18.96 | 300 | 0 | 0.0 | |
27/05/2022 |
19.15
|
10,300 | 19.06 | 19.44 | 18.49 | 0 | 0 | 0 | |
26/05/2022 |
19.06
|
21,200 | 18.96 | 19.34 | 18.96 | 0 | 0 | 0 | |
25/05/2022 |
18.96
|
35,800 | 18.68 | 19.15 | 18.68 | 0 | 0 | 0 | |
24/05/2022 |
18.68
|
22,800 | 18.59 | 18.77 | 18.02 | 1,000 | 1,800 | -0.0 | |
23/05/2022 |
18.59
|
41,501 | 18.49 | 18.87 | 18.49 | 0 | 0 | 0 | |
20/05/2022 |
18.49
|
13,000 | 18.21 | 18.87 | 18.21 | 0 | 0 | 0 | |
19/05/2022 |
18.21
|
21,800 | 18.02 | 18.68 | 17.83 | 1,000 | 0 | 0.0 | |
18/05/2022 |
18.02
|
21,700 | 18.02 | 18.49 | 18.02 | 100 | 200 | -0.0 | |
17/05/2022 |
18.02
|
24,500 | 17.54 | 18.02 | 17.16 | 0 | 0 | 0 | |
16/05/2022 |
17.54
|
8,900 | 17.54 | 18.21 | 17.54 | 0 | 0 | 0 | |
13/05/2022 |
17.54
|
54,566 | 18.21 | 18.87 | 17.07 | 0 | 0 | 0 | |
12/05/2022 |
18.21
|
20,000 | 19.44 | 19.91 | 18.11 | 200 | 0 | 0.0 | |
11/05/2022 |
19.44
|
13,600 | 19.34 | 19.91 | 19.34 | 0 | 0 | 0 | |
10/05/2022 |
19.34
|
23,100 | 18.77 | 19.34 | 18.40 | 0 | 0 | 0 | |
09/05/2022 |
18.77
|
57,900 | 20.86 | 20.86 | 18.77 | 0 | 0 | 0 | |
06/05/2022 |
20.86
|
23,300 | 20.96 | 21.62 | 20.39 | 0 | 0 | 0 | |
05/05/2022 |
20.96
|
48,900 | 21.34 | 21.62 | 20.67 | 0 | 0 | 0 | |
04/05/2022 |
21.34
|
79,000 | 20.86 | 22.00 | 20.77 | 0 | 200 | -0.0 | |
29/04/2022 |
20.86
|
28,700 | 20.58 | 21.24 | 20.29 | 0 | 0 | 0 | |
28/04/2022 |
20.58
|
47,000 | 19.53 | 20.67 | 20.01 | 0 | 0 | 0 | |
27/04/2022 |
19.53
|
18,900 | 18.77 | 19.53 | 18.87 | 0 | 0 | 0 | |
26/04/2022 |
18.77
|
47,700 | 18.21 | 18.77 | 17.07 | 200 | 2,500 | -0.0 | |
25/04/2022 |
18.21
|
44,900 | 19.63 | 19.91 | 18.21 | 900 | 0 | 0.0 |