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) |
-0.60 | -3.19% | 141,000 | 21,000 | 0.4 |
18.20
19.40
18.20
|
2 tháng
(2024-07-22) |
-0.35 | -1.86% | 336,000 | 29,200 | 0.5 |
18.20
19.40
18.20
|
3 tháng
(2024-06-21) |
-0.83 | -4.38% | 675,300 | 99,600 | 1.9 |
18.20
19.40
18.20
|
6 tháng
(2024-03-25) |
0.24 | 1.34% | 881,063 | 166,700 | 3.2 |
16.79
19.40
18.20
|
12 tháng
(2023-09-25) |
2.67 | 17.21% | 1,047,257 | 188,500 | 3.6 |
15.25
19.40
18.20
|
24 tháng
(2022-09-30) |
2.55 | 16.32% | 1,781,329 | 407,443 | 7.4 |
12.13
19.40
18.20
|
36 tháng
(2021-10-05) |
2.40 | 15.19% | 5,627,591 | 611,143 | 11.6 |
12.13
19.40
18.20
|
60 tháng
(2020-12-24) |
4.12 | 29.28% | 9,347,503 | 653,943 | 12.4 |
11.48
19.40
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
16/09/2022 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
15/09/2022 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
14/09/2022 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
13/09/2022 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
12/09/2022 |
16.07
|
1,800 | 15.56 | 16.07 | 15.56 | 0 | 0 | 0 | |
09/09/2022 |
16.32
|
300 | 15.90 | 16.32 | 15.90 | 0 | 0 | 0 | |
08/09/2022 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
07/09/2022 |
16.57
|
500 | 16.57 | 16.57 | 16.57 | 500 | 0 | 0.0 | |
06/09/2022 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
05/09/2022 |
16.65
|
11,300 | 15.48 | 16.65 | 15.48 | 0 | 0 | 0 | |
31/08/2022 |
15.48
|
3,000 | 15.73 | 15.73 | 15.48 | 0 | 0 | 0 | |
30/08/2022 |
15.73
|
700 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
29/08/2022 |
15.73
|
2,500 | 15.73 | 15.90 | 15.73 | 0 | 0 | 0 | |
26/08/2022 |
15.98
|
4,100 | 15.98 | 16.07 | 15.65 | 2,500 | 0 | 0.0 | |
25/08/2022 |
15.98
|
17,300 | 15.73 | 15.98 | 15.06 | 0 | 0 | 0 | |
24/08/2022 |
15.56
|
10,800 | 15.81 | 15.81 | 15.56 | 6,100 | 0 | 0.1 | |
23/08/2022 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
22/08/2022 |
15.81
|
10,400 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
19/08/2022 |
15.81
|
200 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
18/08/2022 |
15.81
|
100 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
17/08/2022 |
15.81
|
100 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
16/08/2022 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
15/08/2022 |
15.73
|
200 | 15.98 | 15.98 | 15.73 | 0 | 0 | 0 | |
12/08/2022 |
15.90
|
900 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
11/08/2022 |
15.90
|
2,700 | 15.73 | 15.98 | 15.31 | 0 | 0 | 0 | |
10/08/2022 |
15.90
|
8,300 | 15.81 | 15.90 | 15.81 | 0 | 0 | 0 | |
09/08/2022 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
08/08/2022 |
16.07
|
2,300 | 15.23 | 16.07 | 15.23 | 0 | 0 | 0 | |
05/08/2022 |
16.07
|
3,500 | 14.98 | 16.15 | 14.98 | 100 | 0 | 0.0 | |
04/08/2022 |
16.15
|
700 | 15.14 | 16.15 | 15.14 | 0 | 0 | 0 | |
03/08/2022 |
16.15
|
206 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
02/08/2022 |
15.56
|
204 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
01/08/2022 |
15.90
|
3,900 | 16.15 | 16.15 | 15.90 | 200 | 0 | 0.0 | |
29/07/2022 |
16.15
|
10,600 | 16.07 | 16.32 | 16.07 | 100 | 0 | 0.0 | |
28/07/2022 |
15.98
|
2,300 | 15.90 | 15.98 | 15.90 | 0 | 0 | 0 | |
27/07/2022 |
15.81
|
1,200 | 15.90 | 15.90 | 15.81 | 0 | 0 | 0 | |
26/07/2022 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
25/07/2022 |
15.81
|
2,100 | 15.81 | 15.90 | 15.81 | 600 | 0 | 0.0 | |
22/07/2022 |
15.81
|
100 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
21/07/2022 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
20/07/2022 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
19/07/2022 |
15.90
|
900 | 16.15 | 16.32 | 15.23 | 500 | 0 | 0.0 | |
18/07/2022 |
15.98
|
100 | 15.98 | 15.98 | 15.98 | 100 | 0 | 0.0 | |
15/07/2022 |
15.14
|
100 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
14/07/2022 |
15.81
|
3,100 | 15.90 | 15.90 | 15.81 | 0 | 0 | 0 | |
13/07/2022 |
15.14
|
100 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
12/07/2022 |
15.73
|
100 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
11/07/2022 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
08/07/2022 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
07/07/2022 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
06/07/2022 |
15.90
|
2,100 | 15.06 | 15.90 | 14.98 | 1,300 | 0 | 0.0 | |
05/07/2022 |
15.06
|
300 | 14.81 | 15.98 | 14.81 | 200 | 0 | 0.0 | |
04/07/2022 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
01/07/2022 |
15.73
|
100 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
30/06/2022 |
15.06
|
500 | 15.73 | 15.73 | 15.06 | 0 | 0 | 0 | |
29/06/2022 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
28/06/2022 |
15.06
|
1,204 | 15.65 | 15.65 | 15.06 | 200 | 0 | 0.0 | |
27/06/2022 |
15.40
|
1 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
24/06/2022 |
15.40
|
700 | 15.40 | 15.40 | 15.40 | 700 | 0 | 0.0 | |
23/06/2022 |
15.23
|
437 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
22/06/2022: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
22/06/2022 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
21/06/2022 |
14.98
|
10,700 | 14.74 | 14.98 | 14.74 | 900 | 0 | 0.0 | |
20/06/2022 |
14.74
|
5,500 | 14.90 | 14.90 | 14.74 | 200 | 0 | 0.0 | |
17/06/2022 |
14.90
|
2,700 | 15.38 | 15.70 | 14.90 | 0 | 0 | 0 | |
16/06/2022 |
15.46
|
2,500 | 15.62 | 15.62 | 15.46 | 0 | 0 | 0 | |
15/06/2022 |
15.62
|
13,300 | 14.66 | 15.62 | 14.57 | 100 | 0 | 0.0 | |
14/06/2022 |
15.06
|
8,600 | 15.22 | 15.22 | 15.06 | 0 | 0 | 0 | |
13/06/2022 |
15.30
|
5,500 | 16.02 | 16.02 | 15.30 | 0 | 0 | 0 | |
10/06/2022 |
16.02
|
300 | 16.10 | 16.10 | 16.02 | 0 | 0 | 0 | |
09/06/2022 |
16.10
|
5,700 | 16.02 | 16.10 | 15.46 | 0 | 0 | 0 | |
08/06/2022 |
16.02
|
5,900 | 15.78 | 16.10 | 15.78 | 5,500 | 0 | 0.1 | |
07/06/2022 |
15.78
|
4,500 | 15.78 | 15.78 | 15.38 | 0 | 0 | 0 | |
06/06/2022 |
15.78
|
1,400 | 15.78 | 15.86 | 15.38 | 0 | 0 | 0 | |
03/06/2022 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
02/06/2022 |
15.86
|
3,366 | 15.46 | 15.86 | 15.46 | 0 | 0 | 0 | |
01/06/2022 |
15.62
|
400 | 15.54 | 15.62 | 15.54 | 0 | 0 | 0 | |
31/05/2022 |
15.46
|
2,016 | 15.30 | 15.54 | 15.30 | 0 | 0 | 0 | |
30/05/2022 |
15.46
|
3,210 | 15.78 | 15.78 | 15.46 | 0 | 0 | 0 | |
27/05/2022 |
15.38
|
8,400 | 15.30 | 15.46 | 15.30 | 100 | 0 | 0.0 | |
26/05/2022 |
15.30
|
5,200 | 15.62 | 15.78 | 15.30 | 1,100 | 0 | 0.0 | |
25/05/2022 |
15.62
|
2,600 | 15.14 | 15.62 | 15.14 | 0 | 0 | 0 | |
24/05/2022 |
15.30
|
2,400 | 15.30 | 15.30 | 15.30 | 2,400 | 0 | 0.0 | |
23/05/2022 |
15.30
|
900 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
20/05/2022 |
15.38
|
1,500 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
19/05/2022 |
15.38
|
800 | 16.02 | 16.02 | 15.38 | 0 | 100 | -0.0 | |
18/05/2022 |
16.10
|
9,500 | 14.98 | 16.10 | 14.66 | 0 | 9,300 | -0.2 | |
17/05/2022 |
14.98
|
34,900 | 14.98 | 15.06 | 14.98 | 300 | 0 | 0.0 | |
16/05/2022 |
14.90
|
13,100 | 14.98 | 15.14 | 14.90 | 0 | 7,500 | -0.1 | |
13/05/2022 |
15.62
|
6,700 | 15.78 | 15.78 | 15.30 | 100 | 100 | 0 | |
12/05/2022 |
15.78
|
1,700 | 15.94 | 15.94 | 15.70 | 0 | 0 | 0 | |
11/05/2022 |
15.94
|
13,800 | 16.10 | 16.10 | 15.94 | 0 | 0 | 0 | |
10/05/2022 |
15.78
|
5,200 | 15.78 | 16.10 | 15.78 | 0 | 0 | 0 | |
09/05/2022 |
15.78
|
30,000 | 15.38 | 16.35 | 15.14 | 0 | 100 | -0.0 | |
06/05/2022 |
16.75
|
16,600 | 16.75 | 16.75 | 16.35 | 0 | 0 | 0 | |
05/05/2022 |
16.75
|
11,100 | 16.19 | 16.75 | 16.19 | 0 | 0 | 0 | |
04/05/2022 |
16.75
|
65,400 | 16.02 | 16.91 | 15.86 | 0 | 200 | -0.0 | |
29/04/2022 |
15.86
|
1,000 | 15.46 | 15.86 | 15.46 | 300 | 0 | 0.0 | |
28/04/2022 |
16.10
|
6,200 | 15.54 | 16.19 | 15.54 | 0 | 0 | 0 | |
27/04/2022 |
15.30
|
1,400 | 15.14 | 15.94 | 15.14 | 0 | 1,000 | -0.0 |