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) |
-0.40 | -18.18% | 1,022,400 | 0 | 0 |
1.70
2.20
1.80
|
2 tháng
(2024-07-22) |
-0.50 | -21.74% | 1,670,900 | 0 | 0 |
1.70
2.30
1.80
|
3 tháng
(2024-06-21) |
-0.70 | -28% | 2,730,000 | 0 | 0 |
1.70
2.50
1.80
|
6 tháng
(2024-03-25) |
-3.40 | -65.38% | 16,637,900 | 0 | 0 |
1.70
5.20
1.80
|
12 tháng
(2023-09-25) |
-7.80 | -81.25% | 109,280,400 | 0 | 0 |
1.70
9.60
1.80
|
24 tháng
(2022-09-30) |
-4.80 | -72.73% | 227,797,703 | 0 | 0 |
1.70
10.40
1.80
|
36 tháng
(2021-10-05) |
-10.70 | -85.60% | 337,865,293 | 0 | 0 |
1.70
35.74
1.80
|
60 tháng
(2019-10-16) |
-8.38 | -82.33% | 347,755,764 | 0 | 0 |
1.70
35.74
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2022 |
9.31
|
221,100 | 10.24 | 10.80 | 8.66 | 0 | 0 | 0 | |
22/04/2022 |
10.24
|
497,600 | 9.03 | 10.43 | 8.29 | 0 | 0 | 0 | |
21/04/2022 |
9.03
|
532,800 | 10.15 | 10.15 | 9.03 | 0 | 0 | 0 | |
20/04/2022 |
10.15
|
388,900 | 11.27 | 11.55 | 9.96 | 0 | 0 | 0 | |
19/04/2022 |
11.27
|
356,000 | 12.29 | 12.94 | 10.62 | 0 | 0 | 0 | |
18/04/2022 |
12.29
|
382,300 | 13.32 | 13.41 | 11.27 | 0 | 0 | 0 | |
15/04/2022 |
13.32
|
166,900 | 13.69 | 13.97 | 13.04 | 0 | 0 | 0 | |
14/04/2022 |
13.69
|
324,500 | 13.32 | 13.87 | 13.22 | 0 | 0 | 0 | |
13/04/2022 |
13.32
|
386,400 | 12.66 | 13.69 | 11.92 | 0 | 0 | 0 | |
12/04/2022 |
12.66
|
476,700 | 14.06 | 14.43 | 12.57 | 0 | 0 | 0 | |
08/04/2022 |
14.06
|
411,800 | 14.90 | 15.09 | 14.06 | 0 | 0 | 0 | |
07/04/2022 |
14.90
|
595,050 | 16.67 | 16.67 | 14.71 | 0 | 0 | 0 | |
06/04/2022 |
16.67
|
652,300 | 16.57 | 16.67 | 16.67 | 0 | 0 | 0 | |
05/04/2022 |
16.57
|
435,500 | 17.13 | 17.23 | 16.39 | 0 | 0 | 0 | |
04/04/2022 |
17.13
|
342,657 | 16.85 | 17.60 | 16.57 | 0 | 0 | 0 | |
01/04/2022 |
16.85
|
533,121 | 16.48 | 16.85 | 15.74 | 0 | 0 | 0 | |
31/03/2022 |
16.48
|
943,437 | 17.23 | 18.34 | 15.83 | 0 | 0 | 0 | |
30/03/2022 |
17.23
|
1,043,819 | 19.37 | 19.37 | 16.67 | 0 | 0 | 0 | |
29/03/2022 |
19.37
|
960,203 | 17.69 | 19.65 | 17.69 | 0 | 0 | 0 | |
28/03/2022 |
17.69
|
2,525,638 | 15.74 | 17.69 | 15.46 | 0 | 0 | 0 | |
25/03/2022 |
15.74
|
717,220 | 15.36 | 15.74 | 15.27 | 0 | 0 | 0 | |
24/03/2022 |
15.36
|
384,757 | 15.18 | 15.46 | 15.09 | 0 | 0 | 0 | |
23/03/2022 |
15.18
|
373,700 | 14.99 | 15.64 | 14.81 | 0 | 0 | 0 | |
22/03/2022 |
14.99
|
479,816 | 15.18 | 15.18 | 14.81 | 0 | 0 | 0 | |
21/03/2022 |
15.18
|
405,080 | 15.18 | 15.46 | 14.90 | 0 | 0 | 0 | |
18/03/2022 |
15.18
|
242,500 | 15.36 | 15.64 | 15.09 | 0 | 0 | 0 | |
17/03/2022 |
15.36
|
381,764 | 15.09 | 15.74 | 15.09 | 0 | 0 | 0 | |
16/03/2022 |
15.09
|
339,000 | 15.18 | 15.46 | 14.90 | 0 | 0 | 0 | |
15/03/2022 |
15.18
|
255,321 | 14.71 | 15.27 | 14.43 | 0 | 0 | 0 | |
14/03/2022 |
14.71
|
314,200 | 15.27 | 15.27 | 13.78 | 0 | 0 | 0 | |
11/03/2022 |
15.27
|
553,909 | 15.18 | 15.83 | 14.81 | 0 | 0 | 0 | |
10/03/2022 |
15.18
|
470,720 | 15.18 | 15.64 | 14.71 | 0 | 0 | 0 | |
09/03/2022 |
15.18
|
575,505 | 15.64 | 15.64 | 14.53 | 0 | 0 | 0 | |
08/03/2022 |
15.64
|
455,160 | 16.02 | 16.30 | 15.18 | 0 | 0 | 0 | |
07/03/2022 |
16.02
|
697,310 | 15.36 | 16.30 | 15.27 | 0 | 0 | 0 | |
04/03/2022 |
15.36
|
971,536 | 14.62 | 15.74 | 14.43 | 0 | 0 | 0 | |
03/03/2022 |
14.62
|
492,455 | 14.43 | 14.90 | 14.15 | 0 | 0 | 0 | |
02/03/2022 |
14.43
|
411,197 | 14.43 | 15.09 | 14.15 | 0 | 0 | 0 | |
01/03/2022 |
14.43
|
624,021 | 14.43 | 15.09 | 14.34 | 0 | 0 | 0 | |
28/02/2022 |
14.43
|
750,846 | 13.78 | 15.18 | 13.41 | 0 | 0 | 0 | |
25/02/2022 |
13.78
|
484,917 | 14.53 | 14.81 | 13.78 | 0 | 0 | 0 | |
24/02/2022 |
14.53
|
1,113,232 | 14.43 | 15.55 | 12.76 | 0 | 0 | 0 | |
23/02/2022 |
14.43
|
1,230,920 | 12.57 | 14.43 | 12.38 | 0 | 0 | 0 | |
22/02/2022 |
12.57
|
497,461 | 12.76 | 12.94 | 12.38 | 0 | 0 | 0 | |
21/02/2022 |
12.76
|
468,717 | 12.38 | 12.76 | 12.20 | 0 | 0 | 0 | |
18/02/2022 |
12.38
|
224,600 | 12.48 | 12.76 | 12.20 | 0 | 0 | 0 | |
17/02/2022 |
12.48
|
244,100 | 12.29 | 12.57 | 12.20 | 0 | 0 | 0 | |
16/02/2022 |
12.29
|
665,230 | 11.73 | 12.94 | 11.64 | 0 | 0 | 0 | |
15/02/2022 |
11.73
|
226,400 | 11.73 | 12.11 | 11.64 | 0 | 0 | 0 | |
14/02/2022 |
11.73
|
281,430 | 12.20 | 12.20 | 11.55 | 0 | 0 | 0 | |
11/02/2022 |
12.20
|
714,322 | 13.60 | 13.60 | 11.92 | 0 | 0 | 0 | |
10/02/2022 |
13.60
|
259,111 | 13.13 | 13.60 | 12.94 | 0 | 0 | 0 | |
09/02/2022 |
13.13
|
270,400 | 12.48 | 13.22 | 12.11 | 0 | 0 | 0 | |
08/02/2022 |
12.48
|
238,467 | 12.29 | 13.32 | 12.11 | 0 | 0 | 0 | |
07/02/2022 |
12.29
|
384,254 | 11.17 | 12.29 | 11.17 | 0 | 0 | 0 | |
28/01/2022 |
11.17
|
371,441 | 10.06 | 11.17 | 9.78 | 0 | 0 | 0 | |
27/01/2022 |
10.06
|
107,905 | 9.78 | 10.15 | 9.50 | 0 | 0 | 0 | |
26/01/2022 |
9.78
|
139,100 | 10.06 | 10.15 | 9.31 | 0 | 0 | 0 | |
25/01/2022 |
10.06
|
167,800 | 10.34 | 10.34 | 9.50 | 0 | 0 | 0 | |
24/01/2022 |
10.34
|
60,400 | 11.08 | 11.27 | 10.24 | 0 | 0 | 0 | |
21/01/2022 |
11.08
|
310,504 | 10.52 | 11.27 | 10.15 | 0 | 0 | 0 | |
20/01/2022 |
10.52
|
413,300 | 9.40 | 10.71 | 9.31 | 0 | 0 | 0 | |
19/01/2022 |
9.40
|
245,200 | 10.06 | 10.06 | 9.03 | 0 | 0 | 0 | |
18/01/2022 |
10.06
|
159,100 | 10.99 | 11.17 | 9.78 | 0 | 0 | 0 | |
17/01/2022 |
10.99
|
303,140 | 10.80 | 12.01 | 10.62 | 0 | 0 | 0 | |
14/01/2022 |
10.80
|
281,679 | 10.43 | 11.55 | 9.40 | 0 | 0 | 0 | |
13/01/2022 |
10.43
|
1,036,907 | 11.55 | 11.55 | 10.24 | 0 | 0 | 0 | |
12/01/2022 |
11.55
|
410,835 | 13.04 | 13.04 | 11.27 | 0 | 0 | 0 | |
11/01/2022 |
13.04
|
539,450 | 13.97 | 14.06 | 12.85 | 0 | 0 | 0 | |
10/01/2022 |
13.97
|
582,644 | 14.90 | 14.90 | 13.87 | 0 | 0 | 0 | |
07/01/2022 |
14.90
|
280,405 | 14.62 | 14.90 | 14.43 | 0 | 0 | 0 | |
06/01/2022 |
14.62
|
410,816 | 15.09 | 15.09 | 14.53 | 0 | 0 | 0 | |
05/01/2022 |
15.09
|
403,800 | 15.36 | 15.55 | 14.81 | 0 | 0 | 0 | |
04/01/2022 |
15.36
|
183,400 | 15.64 | 15.83 | 15.27 | 0 | 0 | 0 | |
31/12/2021 |
15.64
|
252,408 | 15.18 | 16.02 | 15.09 | 0 | 0 | 0 | |
30/12/2021 |
15.18
|
860,643 | 14.99 | 16.30 | 14.15 | 0 | 0 | 0 | |
29/12/2021 |
14.99
|
588,300 | 15.55 | 15.55 | 14.90 | 0 | 0 | 0 | |
28/12/2021 |
15.55
|
568,500 | 15.83 | 15.83 | 15.18 | 0 | 0 | 0 | |
27/12/2021 |
15.83
|
339,000 | 16.20 | 16.39 | 15.27 | 0 | 0 | 0 | |
24/12/2021 |
16.20
|
470,140 | 16.11 | 16.67 | 15.83 | 0 | 0 | 0 | |
23/12/2021 |
16.11
|
732,763 | 16.20 | 16.67 | 15.83 | 0 | 0 | 0 | |
22/12/2021 |
16.20
|
525,700 | 16.30 | 16.76 | 15.92 | 0 | 0 | 0 | |
21/12/2021 |
16.30
|
875,600 | 16.48 | 17.79 | 16.02 | 0 | 0 | 0 | |
20/12/2021 |
16.48
|
994,959 | 17.60 | 18.72 | 16.30 | 0 | 0 | 0 | |
17/12/2021 |
17.60
|
455,500 | 17.32 | 19.00 | 16.76 | 0 | 0 | 0 | |
16/12/2021 |
17.32
|
528,200 | 17.32 | 18.62 | 17.13 | 0 | 0 | 0 | |
15/12/2021 |
17.32
|
3,158,500 | 19.00 | 21.04 | 17.32 | 0 | 0 | 0 | |
14/12/2021 |
19.00
|
741,400 | 18.90 | 22.53 | 18.53 | 0 | 0 | 0 | |
13/12/2021 |
18.90
|
781,245 | 18.44 | 21.04 | 18.16 | 0 | 0 | 0 | |
10/12/2021 |
18.44
|
1,722,630 | 15.92 | 18.44 | 17.04 | 0 | 0 | 0 | |
09/12/2021 |
15.92
|
648,030 | 16.95 | 17.04 | 15.83 | 0 | 0 | 0 | |
08/12/2021 |
16.95
|
278,500 | 17.32 | 18.44 | 16.67 | 0 | 0 | 0 | |
07/12/2021 |
17.32
|
324,600 | 16.30 | 18.25 | 16.30 | 0 | 0 | 0 | |
06/12/2021 |
16.30
|
879,447 | 19.09 | 19.09 | 16.30 | 0 | 0 | 0 | |
03/12/2021 |
19.09
|
756,900 | 20.95 | 21.88 | 18.16 | 0 | 0 | 0 | |
02/12/2021 |
20.95
|
488,502 | 18.06 | 20.95 | 17.23 | 0 | 0 | 0 | |
01/12/2021 |
18.06
|
1,954,170 | 19.18 | 20.30 | 17.04 | 0 | 0 | 0 | |
30/11/2021 |
19.18
|
1,589,435 | 21.88 | 22.91 | 19.18 | 0 | 0 | 0 | |
29/11/2021: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
29/11/2021 |
21.88
|
278,400 | 24.26 | 27.00 | 20.95 | 0 | 0 | 0 | |
26/11/2021 |
24.26
|
828,200 | 21.13 | 24.26 | 23.89 | 0 | 0 | 0 |