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 | 0.16% | 314,500 | 1,900 | 0.1 |
56.80
63.90
63.40
|
2 tháng
(2024-07-22) |
-5.70 | -8.25% | 1,122,900 | 1,000 | 0.0 |
56.80
69.10
63.40
|
3 tháng
(2024-06-21) |
-29.30 | -31.61% | 2,856,700 | 4,905 | 0.4 |
56.80
92.70
63.40
|
6 tháng
(2024-03-25) |
13.03 | 25.86% | 10,892,956 | -21,476 | -1.7 |
44.77
95.44
63.40
|
12 tháng
(2023-09-25) |
44.21 | 230.46% | 13,405,932 | -160,942 | -9.0 |
18.89
95.44
63.40
|
24 tháng
(2022-09-30) |
45.87 | 261.58% | 14,125,612 | -38,195 | -6.3 |
12.21
95.44
63.40
|
36 tháng
(2021-10-05) |
49.55 | 357.63% | 15,038,809 | -107,060 | -8.3 |
12.21
95.44
63.40
|
60 tháng
(2019-10-16) |
51.66 | 440.25% | 18,547,790 | -33,780 | -6.8 |
6.52
95.44
63.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
16/09/2022 |
17.73
|
3,300 | 17.73 | 17.98 | 17.73 | 0 | 0 | 0 | |
15/09/2022 |
17.24
|
7,290 | 17.83 | 18.47 | 16.75 | 0 | 0 | 0 | |
14/09/2022 |
17.83
|
3,400 | 17.73 | 17.83 | 17.24 | 0 | 0 | 0 | |
13/09/2022 |
16.75
|
24,705 | 20.64 | 20.69 | 16.75 | 0 | 0 | 0 | |
12/09/2022 |
18.37
|
4,163 | 17.98 | 18.42 | 17.73 | 0 | 0 | 0 | |
09/09/2022 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
08/09/2022 |
18.37
|
600 | 18.47 | 18.47 | 18.37 | 0 | 0 | 0 | |
07/09/2022 |
18.42
|
253 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
06/09/2022 |
18.72
|
320 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
05/09/2022 |
18.91
|
6,015 | 18.22 | 18.91 | 17.98 | 0 | 0 | 0 | |
31/08/2022 |
18.22
|
3,004 | 18.47 | 18.91 | 18.22 | 0 | 0 | 0 | |
30/08/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
30/08/2022 |
18.72
|
5,600 | 19.50 | 19.50 | 18.72 | 0 | 0 | 0 | |
29/08/2022 |
17.73
|
2,201 | 18.20 | 18.44 | 17.73 | 0 | 0 | 0 | |
26/08/2022 |
18.20
|
600 | 18.39 | 18.39 | 18.20 | 0 | 0 | 0 | |
25/08/2022 |
18.87
|
100 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
24/08/2022 |
17.73
|
1,000 | 17.26 | 17.97 | 17.26 | 0 | 0 | 0 | |
23/08/2022 |
18.87
|
101 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
22/08/2022 |
18.20
|
300 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
19/08/2022 |
17.97
|
500 | 18.01 | 18.01 | 17.97 | 0 | 0 | 0 | |
18/08/2022 |
18.68
|
200 | 18.87 | 18.87 | 18.68 | 0 | 0 | 0 | |
17/08/2022 |
18.68
|
2,317 | 18.91 | 18.91 | 18.68 | 0 | 0 | 0 | |
16/08/2022 |
18.91
|
0 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 | |
15/08/2022 |
18.91
|
1,000 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 | |
12/08/2022 |
18.91
|
1,713 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 | |
11/08/2022 |
19.81
|
7,100 | 18.91 | 19.81 | 18.91 | 0 | 0 | 0 | |
10/08/2022 |
20.28
|
705 | 20.33 | 20.33 | 20.28 | 0 | 0 | 0 | |
09/08/2022 |
20.52
|
3,600 | 18.96 | 20.52 | 18.68 | 0 | 0 | 0 | |
08/08/2022 |
20.76
|
5,003 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
05/08/2022 |
19.72
|
9,000 | 19.76 | 19.76 | 18.91 | 0 | 0 | 0 | |
04/08/2022 |
19.39
|
5,000 | 18.91 | 20.05 | 18.91 | 0 | 0 | 0 | |
03/08/2022 |
20.10
|
8,400 | 21.51 | 21.75 | 19.39 | 0 | 0 | 0 | |
02/08/2022 |
19.86
|
8,726 | 20.33 | 20.80 | 19.39 | 0 | 0 | 0 | |
01/08/2022 |
18.87
|
5,600 | 18.77 | 18.91 | 18.68 | 0 | 0 | 0 | |
29/07/2022 |
18.20
|
5,053 | 18.20 | 18.25 | 18.20 | 0 | 0 | 0 | |
28/07/2022 |
18.16
|
6,709 | 18.01 | 18.44 | 18.01 | 0 | 0 | 0 | |
27/07/2022 |
18.25
|
31,100 | 17.92 | 18.25 | 17.92 | 0 | 0 | 0 | |
26/07/2022 |
17.97
|
4,106 | 17.54 | 17.97 | 17.54 | 0 | 0 | 0 | |
25/07/2022 |
17.54
|
7,503 | 17.16 | 18.87 | 17.12 | 0 | 0 | 0 | |
22/07/2022 |
17.49
|
10,802 | 17.26 | 17.97 | 14.99 | 0 | 3,600 | -0.1 | |
21/07/2022 |
17.26
|
2,400 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
20/07/2022 |
16.64
|
250 | 17.97 | 17.97 | 16.64 | 0 | 0 | 0 | |
19/07/2022 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
18/07/2022 |
16.93
|
5,400 | 14.89 | 18.35 | 14.89 | 0 | 0 | 0 | |
15/07/2022 |
16.93
|
600 | 17.02 | 17.02 | 16.93 | 0 | 0 | 0 | |
14/07/2022 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
13/07/2022 |
16.55
|
4,200 | 17.02 | 17.02 | 14.75 | 0 | 0 | 0 | |
12/07/2022 |
17.02
|
1,016 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
11/07/2022 |
17.12
|
100 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
08/07/2022 |
17.12
|
500 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
07/07/2022 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
06/07/2022 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
05/07/2022 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
04/07/2022 |
17.31
|
3,000 | 17.02 | 17.31 | 17.02 | 1,000 | 0 | 0.0 | |
01/07/2022 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
30/06/2022 |
17.49
|
4,700 | 17.49 | 17.49 | 17.02 | 4,700 | 0 | 0.2 | |
29/06/2022 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
28/06/2022 |
17.02
|
2,200 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
27/06/2022 |
17.02
|
3,800 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
24/06/2022 |
17.02
|
3,902 | 16.93 | 17.02 | 16.93 | 0 | 0 | 0 | |
23/06/2022 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 | |
22/06/2022 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 | |
21/06/2022 |
16.79
|
2,301 | 16.97 | 17.02 | 16.79 | 0 | 0 | 0 | |
20/06/2022 |
17.02
|
1,117 | 19.67 | 19.67 | 17.02 | 0 | 0 | 0 | |
17/06/2022 |
17.07
|
1,709 | 17.26 | 17.26 | 17.07 | 0 | 0 | 0 | |
16/06/2022 |
17.40
|
203 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
15/06/2022 |
16.55
|
1,043 | 16.55 | 16.69 | 16.55 | 0 | 0 | 0 | |
14/06/2022 |
17.07
|
5 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
13/06/2022 |
16.83
|
2,200 | 17.26 | 17.26 | 16.79 | 0 | 0 | 0 | |
10/06/2022 |
17.26
|
300 | 17.49 | 17.49 | 17.26 | 0 | 0 | 0 | |
09/06/2022 |
17.49
|
1,400 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
08/06/2022 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
07/06/2022 |
17.49
|
1,506 | 17.31 | 17.49 | 17.31 | 0 | 0 | 0 | |
06/06/2022 |
17.26
|
1,200 | 17.16 | 17.26 | 17.16 | 0 | 0 | 0 | |
03/06/2022 |
17.21
|
2,000 | 17.49 | 17.49 | 17.21 | 0 | 0 | 0 | |
02/06/2022 |
17.26
|
803 | 16.31 | 17.26 | 16.31 | 0 | 0 | 0 | |
01/06/2022 |
17.31
|
300 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
31/05/2022 |
17.45
|
7,300 | 17.45 | 17.45 | 16.97 | 0 | 0 | 0 | |
30/05/2022 |
17.40
|
1,600 | 17.45 | 17.45 | 17.40 | 0 | 0 | 0 | |
27/05/2022 |
17.31
|
1,200 | 17.49 | 17.49 | 17.31 | 0 | 0 | 0 | |
26/05/2022 |
17.26
|
643 | 17.31 | 17.31 | 17.26 | 0 | 0 | 0 | |
25/05/2022 |
17.31
|
201 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
24/05/2022 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
23/05/2022 |
17.73
|
532 | 16.83 | 17.73 | 16.83 | 0 | 0 | 0 | |
20/05/2022 |
17.73
|
300 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
19/05/2022 |
17.73
|
2,100 | 17.87 | 17.97 | 17.21 | 0 | 0 | 0 | |
18/05/2022 |
16.88
|
350 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
17/05/2022 |
16.93
|
700 | 16.93 | 16.93 | 16.88 | 0 | 0 | 0 | |
16/05/2022 |
17.02
|
407 | 16.79 | 17.02 | 16.79 | 0 | 0 | 0 | |
13/05/2022 |
16.55
|
620 | 17.02 | 17.02 | 16.55 | 0 | 0 | 0 | |
12/05/2022 |
17.02
|
200 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
11/05/2022 |
17.92
|
400 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
10/05/2022 |
17.31
|
2,505 | 16.55 | 17.31 | 16.55 | 0 | 0 | 0 | |
09/05/2022 |
17.02
|
2,075 | 17.26 | 17.26 | 17.02 | 0 | 0 | 0 | |
06/05/2022 |
18.44
|
6,106 | 17.87 | 18.44 | 17.87 | 0 | 0 | 0 | |
05/05/2022 |
17.49
|
2,620 | 17.49 | 17.54 | 17.49 | 0 | 0 | 0 | |
04/05/2022 |
17.49
|
2,200 | 17.45 | 17.49 | 17.45 | 0 | 0 | 0 | |
29/04/2022 |
17.45
|
1,118 | 17.02 | 17.49 | 17.02 | 0 | 0 | 0 | |
28/04/2022 |
17.02
|
1,504 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
27/04/2022 |
17.64
|
135 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 |