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) |
-1.50 | -7.46% | 79,400 | 0 | 0 |
18.60
20.40
18.60
|
2 tháng
(2024-07-22) |
-1.70 | -8.37% | 209,500 | 0 | 0 |
18.10
20.40
18.60
|
3 tháng
(2024-06-21) |
-0.20 | -1.06% | 419,000 | 0 | 0 |
18.10
21
18.60
|
6 tháng
(2024-03-25) |
-11.40 | -38% | 1,304,100 | 0 | 0 |
18.10
30
18.60
|
12 tháng
(2023-09-25) |
-11.08 | -37.34% | 2,247,100 | 0 | 0 |
18.10
32.60
18.60
|
24 tháng
(2022-09-30) |
-5.64 | -23.28% | 7,069,765 | -89,000 | -1.3 |
11.87
32.60
18.60
|
36 tháng
(2021-10-05) |
10.71 | 135.63% | 15,949,139 | -98,600 | -0.5 |
7.71
32.60
18.60
|
60 tháng
(2019-10-16) |
11.92 | 178.43% | 20,662,096 | -614,700 | -3.2 |
3.46
32.60
18.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2022 |
14.45
|
79,500 | 13.09 | 14.55 | 12.61 | 0 | 0 | 0 | |
15/04/2022 |
13.09
|
45,900 | 13.58 | 13.67 | 12.61 | 0 | 0 | 0 | |
14/04/2022 |
13.58
|
41,500 | 13.77 | 14.55 | 13.48 | 0 | 0 | 0 | |
13/04/2022 |
13.77
|
82,700 | 14.55 | 15.42 | 13.58 | 0 | 0 | 0 | |
12/04/2022 |
14.55
|
78,965 | 14.74 | 15.42 | 13.58 | 0 | 0 | 0 | |
08/04/2022 |
14.74
|
113,031 | 15.52 | 15.52 | 14.55 | 0 | 0 | 0 | |
07/04/2022 |
15.52
|
326,234 | 12.99 | 16.97 | 13.58 | 0 | 0 | 0 | |
06/04/2022 |
12.99
|
371,765 | 13.38 | 13.38 | 12.99 | 0 | 0 | 0 | |
05/04/2022 |
13.38
|
294,600 | 11.64 | 13.38 | 11.64 | 0 | 0 | 0 | |
04/04/2022 |
11.64
|
168,900 | 11.73 | 12.12 | 11.54 | 0 | 0 | 0 | |
01/04/2022 |
11.73
|
48,900 | 11.64 | 12.22 | 11.54 | 0 | 0 | 0 | |
31/03/2022 |
11.64
|
72,800 | 11.64 | 11.64 | 11.54 | 0 | 0 | 0 | |
30/03/2022 |
11.64
|
27,100 | 11.93 | 11.93 | 11.54 | 0 | 0 | 0 | |
29/03/2022 |
11.93
|
2,600 | 11.44 | 11.93 | 11.54 | 0 | 0 | 0 | |
28/03/2022 |
11.44
|
6,700 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
25/03/2022 |
11.44
|
1,000 | 11.35 | 11.44 | 11.44 | 0 | 0 | 0 | |
24/03/2022 |
11.35
|
8,000 | 11.64 | 12.12 | 11.35 | 0 | 0 | 0 | |
23/03/2022 |
11.64
|
5,900 | 11.73 | 12.61 | 11.15 | 0 | 0 | 0 | |
22/03/2022 |
11.73
|
5,200 | 11.93 | 12.32 | 11.64 | 0 | 0 | 0 | |
21/03/2022 |
11.93
|
10,700 | 12.32 | 12.41 | 11.73 | 0 | 0 | 0 | |
18/03/2022 |
12.32
|
16,800 | 12.41 | 12.41 | 12.32 | 0 | 0 | 0 | |
17/03/2022 |
12.41
|
23,100 | 12.22 | 12.41 | 12.22 | 0 | 0 | 0 | |
16/03/2022 |
12.22
|
57,400 | 11.44 | 12.99 | 11.44 | 0 | 0 | 0 | |
15/03/2022 |
11.44
|
4,600 | 11.35 | 11.44 | 11.25 | 0 | 0 | 0 | |
14/03/2022 |
11.35
|
5,800 | 11.54 | 11.54 | 11.35 | 0 | 0 | 0 | |
11/03/2022 |
11.54
|
24,200 | 11.44 | 11.54 | 11.25 | 0 | 0 | 0 | |
10/03/2022 |
11.44
|
16,500 | 11.25 | 11.44 | 11.25 | 0 | 0 | 0 | |
09/03/2022 |
11.25
|
7,100 | 11.06 | 11.25 | 11.06 | 0 | 0 | 0 | |
08/03/2022 |
11.06
|
21,600 | 11.25 | 11.54 | 11.06 | 0 | 0 | 0 | |
07/03/2022 |
11.25
|
7,300 | 11.25 | 11.35 | 11.06 | 0 | 0 | 0 | |
04/03/2022 |
11.25
|
8,000 | 11.25 | 11.35 | 11.25 | 0 | 0 | 0 | |
03/03/2022 |
11.25
|
13,000 | 11.15 | 11.35 | 11.06 | 0 | 0 | 0 | |
02/03/2022 |
11.15
|
8,600 | 11.15 | 11.35 | 11.15 | 0 | 0 | 0 | |
01/03/2022 |
11.15
|
10,200 | 11.25 | 11.44 | 11.15 | 0 | 0 | 0 | |
28/02/2022 |
11.25
|
7,800 | 11.15 | 11.44 | 11.15 | 0 | 0 | 0 | |
25/02/2022 |
11.15
|
16,400 | 11.15 | 11.25 | 10.86 | 0 | 0 | 0 | |
24/02/2022 |
11.15
|
13,400 | 11.83 | 11.83 | 10.96 | 0 | 5,500 | -0.1 | |
23/02/2022 |
11.83
|
8,500 | 11.83 | 12.03 | 11.06 | 0 | 0 | 0 | |
22/02/2022 |
11.83
|
300 | 11.64 | 11.83 | 11.83 | 0 | 0 | 0 | |
21/02/2022 |
11.64
|
13,700 | 11.35 | 11.64 | 11.15 | 0 | 0 | 0 | |
18/02/2022 |
11.35
|
3,210 | 11.64 | 11.64 | 11.06 | 0 | 0 | 0 | |
17/02/2022 |
11.64
|
11,700 | 11.15 | 12.99 | 10.86 | 0 | 0 | 0 | |
16/02/2022 |
11.15
|
200 | 11.25 | 11.64 | 11.15 | 0 | 0 | 0 | |
15/02/2022 |
11.25
|
5,000 | 11.15 | 11.25 | 10.96 | 0 | 0 | 0 | |
14/02/2022 |
11.15
|
13,800 | 11.54 | 11.54 | 10.47 | 0 | 0 | 0 | |
11/02/2022 |
11.54
|
3,700 | 11.44 | 11.64 | 10.86 | 0 | 0 | 0 | |
10/02/2022 |
11.44
|
15,800 | 11.15 | 11.64 | 10.57 | 0 | 0 | 0 | |
09/02/2022 |
11.15
|
27,900 | 10.57 | 11.15 | 10.96 | 5,500 | 1,700 | 0.0 | |
08/02/2022 |
10.57
|
17,600 | 11.15 | 11.35 | 10.47 | 0 | 9,000 | -0.1 | |
07/02/2022 |
11.15
|
3,300 | 10.38 | 11.64 | 10.76 | 0 | 0 | 0 | |
28/01/2022 |
10.38
|
2,200 | 10.28 | 10.47 | 10.38 | 0 | 0 | 0 | |
27/01/2022 |
10.28
|
30,100 | 10.38 | 10.47 | 10.28 | 0 | 0 | 0 | |
26/01/2022 |
10.38
|
16,200 | 10.47 | 10.67 | 9.99 | 0 | 0 | 0 | |
25/01/2022 |
10.47
|
11,800 | 10.67 | 10.67 | 10.18 | 0 | 0 | 0 | |
24/01/2022 |
10.67
|
13,800 | 11.35 | 11.44 | 10.67 | 0 | 0 | 0 | |
21/01/2022 |
11.35
|
23,500 | 11.93 | 11.93 | 11.15 | 0 | 0 | 0 | |
20/01/2022 |
11.93
|
20,700 | 10.57 | 11.93 | 11.83 | 0 | 0 | 0 | |
19/01/2022 |
10.57
|
15,700 | 10.18 | 10.67 | 10.18 | 0 | 0 | 0 | |
18/01/2022 |
10.18
|
31,000 | 11.25 | 11.25 | 10.18 | 0 | 0 | 0 | |
17/01/2022 |
11.25
|
23,100 | 13.29 | 13.29 | 11.25 | 0 | 18,900 | -0.2 | |
14/01/2022 |
13.29
|
9,002 | 11.15 | 13.29 | 10.96 | 0 | 0 | 0 | |
13/01/2022 |
11.15
|
70,200 | 12.51 | 14.45 | 11.15 | 0 | 0 | 0 | |
12/01/2022 |
12.51
|
50,400 | 13.77 | 13.77 | 12.22 | 0 | 0 | 0 | |
11/01/2022 |
13.77
|
62,500 | 15.13 | 15.13 | 13.58 | 0 | 3,000 | -0.0 | |
10/01/2022 |
15.13
|
187,600 | 14.64 | 16.10 | 14.74 | 0 | 0 | 0 | |
07/01/2022 |
14.64
|
235,586 | 12.80 | 14.64 | 14.06 | 0 | 0 | 0 | |
06/01/2022 |
12.80
|
79,713 | 11.73 | 12.80 | 12.12 | 0 | 0 | 0 | |
05/01/2022 |
11.73
|
155,100 | 10.18 | 11.73 | 10.38 | 0 | 0 | 0 | |
04/01/2022 |
10.18
|
28,400 | 10.18 | 10.47 | 10.18 | 0 | 0 | 0 | |
31/12/2021 |
10.18
|
15,000 | 10.57 | 10.57 | 10.18 | 0 | 0 | 0 | |
30/12/2021 |
10.57
|
20,000 | 10.38 | 10.57 | 10.28 | 0 | 0 | 0 | |
29/12/2021 |
10.38
|
6,400 | 10.18 | 10.67 | 10.28 | 0 | 0 | 0 | |
28/12/2021 |
10.18
|
17,109 | 10.57 | 10.57 | 10.18 | 0 | 0 | 0 | |
27/12/2021 |
10.57
|
3,800 | 10.28 | 10.57 | 10.28 | 0 | 0 | 0 | |
24/12/2021 |
10.28
|
9,500 | 10.18 | 10.67 | 10.28 | 0 | 0 | 0 | |
23/12/2021 |
10.18
|
15,400 | 10.38 | 10.57 | 10.18 | 0 | 0 | 0 | |
22/12/2021 |
10.38
|
20,200 | 10.09 | 10.57 | 10.18 | 0 | 0 | 0 | |
21/12/2021 |
10.09
|
21,500 | 10.28 | 10.67 | 9.89 | 0 | 0 | 0 | |
20/12/2021 |
10.28
|
21,300 | 10.57 | 10.57 | 10.18 | 0 | 0 | 0 | |
17/12/2021 |
10.57
|
18,400 | 10.57 | 10.76 | 10.57 | 0 | 0 | 0 | |
16/12/2021 |
10.57
|
19,500 | 10.76 | 10.96 | 10.57 | 0 | 0 | 0 | |
15/12/2021 |
10.76
|
8,700 | 10.86 | 10.86 | 10.67 | 0 | 0 | 0 | |
14/12/2021 |
10.86
|
28,800 | 10.57 | 10.86 | 10.47 | 19,000 | 0 | 0.2 | |
13/12/2021 |
10.57
|
19,300 | 10.28 | 10.86 | 10.28 | 0 | 0 | 0 | |
10/12/2021 |
10.28
|
11,200 | 10.47 | 10.57 | 10.18 | 0 | 0 | 0 | |
09/12/2021 |
10.47
|
21,800 | 10.86 | 10.86 | 10.28 | 0 | 0 | 0 | |
08/12/2021 |
10.86
|
22,300 | 10.86 | 10.86 | 10.47 | 0 | 0 | 0 | |
07/12/2021 |
10.86
|
25,800 | 10.86 | 11.06 | 10.18 | 0 | 0 | 0 | |
06/12/2021 |
10.86
|
5,200 | 10.96 | 11.35 | 10.47 | 0 | 0 | 0 | |
03/12/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
03/12/2021 |
10.96
|
15,800 | 10.96 | 11.64 | 10.96 | 0 | 0 | 0 | |
02/12/2021 |
10.96
|
29,800 | 11.24 | 11.33 | 10.96 | 0 | 0 | 0 | |
01/12/2021 |
11.24
|
61,700 | 10.40 | 11.24 | 10.49 | 0 | 0 | 0 | |
30/11/2021 |
10.40
|
20,700 | 10.31 | 10.59 | 10.40 | 0 | 0 | 0 | |
29/11/2021 |
10.31
|
16,800 | 10.59 | 10.77 | 10.31 | 0 | 0 | 0 | |
26/11/2021 |
10.59
|
15,600 | 10.96 | 10.96 | 10.49 | 0 | 0 | 0 | |
25/11/2021 |
10.96
|
45,500 | 11.24 | 11.24 | 10.31 | 0 | 0 | 0 | |
24/11/2021 |
11.24
|
9,000 | 11.61 | 11.61 | 10.40 | 0 | 0 | 0 | |
23/11/2021 |
11.61
|
33,200 | 10.68 | 11.61 | 10.22 | 0 | 0 | 0 | |
22/11/2021 |
10.68
|
19,500 | 11.14 | 11.61 | 10.68 | 0 | 0 | 0 | |
19/11/2021 |
11.14
|
39,700 | 11.61 | 12.07 | 11.14 | 0 | 0 | 0 |