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 | -0.42% | 85,400 | -7,700 | -0.2 |
23.50
26.10
23.90
|
2 tháng
(2024-07-22) |
-2.10 | -8.08% | 109,300 | -7,700 | -0.2 |
23.50
26.10
23.90
|
3 tháng
(2024-06-21) |
-1.71 | -6.69% | 165,800 | -13,700 | -0.3 |
23.50
26.10
23.90
|
6 tháng
(2024-03-25) |
-0.66 | -2.67% | 463,800 | 74,700 | 1.9 |
23.50
26.39
23.90
|
12 tháng
(2023-09-25) |
3.20 | 15.44% | 1,662,100 | 565,800 | 13.2 |
20.32
26.39
23.90
|
24 tháng
(2022-09-30) |
3.79 | 18.82% | 2,457,200 | 700,700 | 16.0 |
14.69
26.39
23.90
|
36 tháng
(2021-10-05) |
9.81 | 69.66% | 3,230,815 | 856,700 | 19.4 |
14.09
26.39
23.90
|
60 tháng
(2019-10-16) |
12.63 | 112.03% | 4,298,746 | 863,800 | 19.5 |
9
26.39
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/04/2022 |
17.65
|
5,100 | 17.81 | 17.81 | 17.17 | 2,000 | 0 | 0.0 | |
07/04/2022 |
17.81
|
1,100 | 17.17 | 17.81 | 17.81 | 1,000 | 0 | 0.0 | |
06/04/2022 |
17.17
|
3,800 | 18.05 | 18.05 | 16.77 | 0 | 0 | 0 | |
05/04/2022 |
18.05
|
700 | 16.77 | 18.21 | 16.77 | 0 | 0 | 0 | |
04/04/2022 |
16.77
|
7,100 | 17.25 | 17.25 | 16.77 | 0 | 0 | 0 | |
01/04/2022 |
17.25
|
5,100 | 17.41 | 17.41 | 16.77 | 0 | 0 | 0 | |
31/03/2022 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
30/03/2022 |
17.41
|
0 | 18.37 | 17.41 | 17.41 | 0 | 0 | 0 | |
29/03/2022 |
18.37
|
200 | 18.53 | 18.53 | 16.45 | 0 | 100 | -0.0 | |
28/03/2022 |
18.53
|
100 | 18.05 | 18.53 | 18.53 | 0 | 0 | 0 | |
25/03/2022 |
18.05
|
1,500 | 18.29 | 18.53 | 18.05 | 1,400 | 0 | 0.0 | |
24/03/2022 |
18.29
|
3,200 | 18.21 | 19.09 | 16.37 | 1,300 | 100 | 0.0 | |
23/03/2022 |
18.21
|
1,100 | 18.69 | 19.09 | 18.21 | 500 | 0 | 0.0 | |
22/03/2022 |
18.69
|
1,600 | 17.49 | 19.09 | 16.37 | 1,000 | 100 | 0.0 | |
21/03/2022 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
18/03/2022 |
17.49
|
1,000 | 17.49 | 17.49 | 17.41 | 500 | 0 | 0.0 | |
17/03/2022 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
16/03/2022 |
17.49
|
100 | 17.41 | 17.49 | 17.49 | 0 | 0 | 0 | |
15/03/2022 |
17.41
|
800 | 17.57 | 17.57 | 16.53 | 0 | 0 | 0 | |
14/03/2022 |
17.57
|
1,100 | 17.25 | 17.57 | 16.53 | 0 | 0 | 0 | |
11/03/2022 |
17.25
|
100 | 17.57 | 17.57 | 17.25 | 0 | 0 | 0 | |
10/03/2022 |
17.57
|
400 | 17.65 | 17.65 | 16.53 | 0 | 0 | 0 | |
09/03/2022 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
08/03/2022 |
17.65
|
100 | 17.57 | 17.65 | 17.65 | 0 | 0 | 0 | |
07/03/2022 |
17.57
|
4,600 | 17.33 | 17.57 | 16.37 | 0 | 0 | 0 | |
04/03/2022 |
17.33
|
72 | 17.49 | 17.49 | 17.33 | 0 | 0 | 0 | |
03/03/2022 |
17.49
|
1,100 | 17.49 | 17.49 | 17.17 | 0 | 0 | 0 | |
02/03/2022 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
01/03/2022 |
17.49
|
100 | 18.29 | 18.29 | 17.49 | 0 | 0 | 0 | |
28/02/2022 |
18.29
|
700 | 17.89 | 18.29 | 16.45 | 0 | 0 | 0 | |
25/02/2022 |
17.89
|
200 | 19.09 | 19.09 | 16.45 | 0 | 0 | 0 | |
24/02/2022 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
23/02/2022 |
19.09
|
100 | 18.29 | 19.09 | 19.09 | 0 | 0 | 0 | |
22/02/2022 |
18.29
|
1,000 | 18.29 | 19.09 | 16.37 | 0 | 0 | 0 | |
21/02/2022 |
18.29
|
500 | 18.77 | 19.09 | 16.37 | 0 | 0 | 0 | |
18/02/2022 |
18.77
|
100 | 17.89 | 18.77 | 18.77 | 0 | 0 | 0 | |
17/02/2022 |
17.89
|
300 | 17.97 | 17.97 | 17.57 | 0 | 0 | 0 | |
16/02/2022 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
15/02/2022 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
14/02/2022 |
17.97
|
2,000 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
11/02/2022 |
17.97
|
200 | 18.13 | 19.09 | 17.97 | 0 | 0 | 0 | |
10/02/2022 |
18.13
|
700 | 19.09 | 19.09 | 15.97 | 0 | 0 | 0 | |
09/02/2022 |
19.09
|
1,500 | 19.09 | 19.09 | 16.29 | 0 | 0 | 0 | |
08/02/2022 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
07/02/2022 |
19.09
|
100 | 18.61 | 19.09 | 19.09 | 0 | 0 | 0 | |
28/01/2022 |
18.61
|
100 | 18.29 | 18.61 | 18.61 | 0 | 0 | 0 | |
27/01/2022 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
26/01/2022 |
18.29
|
100 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
25/01/2022 |
18.29
|
1,000 | 18.37 | 18.37 | 16.13 | 0 | 0 | 0 | |
24/01/2022 |
18.37
|
3,100 | 16.85 | 18.37 | 16.77 | 0 | 0 | 0 | |
21/01/2022 |
16.85
|
800 | 16.61 | 17.01 | 16.61 | 0 | 0 | 0 | |
20/01/2022 |
16.61
|
100 | 17.25 | 17.25 | 16.61 | 0 | 0 | 0 | |
19/01/2022 |
17.25
|
1,500 | 17.41 | 17.41 | 15.57 | 0 | 0 | 0 | |
18/01/2022 |
17.41
|
100 | 17.49 | 17.49 | 17.41 | 0 | 0 | 0 | |
17/01/2022 |
17.49
|
1,300 | 17.89 | 17.89 | 15.97 | 0 | 0 | 0 | |
14/01/2022 |
17.89
|
100 | 17.09 | 17.89 | 17.89 | 0 | 0 | 0 | |
13/01/2022 |
17.09
|
300 | 17.17 | 17.17 | 15.97 | 0 | 0 | 0 | |
12/01/2022 |
17.17
|
10 | 17.17 | 17.25 | 17.17 | 0 | 0 | 0 | |
11/01/2022 |
17.17
|
300 | 17.41 | 17.41 | 17.17 | 0 | 0 | 0 | |
10/01/2022 |
17.41
|
200 | 16.61 | 17.41 | 15.97 | 0 | 0 | 0 | |
07/01/2022 |
16.61
|
400 | 16.77 | 16.77 | 16.37 | 0 | 0 | 0 | |
06/01/2022 |
16.77
|
400 | 15.97 | 16.77 | 16.77 | 0 | 0 | 0 | |
05/01/2022 |
15.97
|
200 | 17.33 | 17.89 | 15.97 | 0 | 0 | 0 | |
04/01/2022 |
17.33
|
1,200 | 17.65 | 17.65 | 15.81 | 0 | 0 | 0 | |
31/12/2021 |
17.65
|
100 | 15.57 | 17.65 | 17.65 | 0 | 0 | 0 | |
30/12/2021 |
15.57
|
900 | 15.65 | 15.65 | 15.49 | 0 | 0 | 0 | |
29/12/2021 |
15.65
|
1,700 | 15.41 | 15.65 | 15.41 | 0 | 0 | 0 | |
28/12/2021 |
15.41
|
1,000 | 16.37 | 16.37 | 15.17 | 0 | 0 | 0 | |
27/12/2021 |
16.37
|
600 | 15.81 | 16.37 | 15.57 | 0 | 0 | 0 | |
24/12/2021 |
15.81
|
300 | 15.65 | 17.65 | 15.81 | 0 | 0 | 0 | |
23/12/2021 |
15.65
|
100 | 16.69 | 16.69 | 15.65 | 0 | 0 | 0 | |
22/12/2021 |
16.69
|
700 | 16.77 | 16.77 | 15.81 | 0 | 0 | 0 | |
21/12/2021 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
20/12/2021 |
16.77
|
16 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
17/12/2021 |
16.77
|
1,700 | 17.97 | 17.97 | 16.13 | 0 | 0 | 0 | |
16/12/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/12/2021 |
17.97
|
600 | 16.37 | 17.97 | 17.33 | 0 | 0 | 0 | |
15/12/2021 |
16.37
|
600 | 16.83 | 16.83 | 16.37 | 0 | 0 | 0 | |
14/12/2021 |
16.83
|
1,200 | 16.68 | 16.98 | 16.37 | 0 | 0 | 0 | |
13/12/2021 |
16.68
|
2,600 | 16.14 | 16.68 | 15.99 | 0 | 0 | 0 | |
10/12/2021 |
16.14
|
200 | 16.07 | 16.14 | 15.91 | 0 | 0 | 0 | |
09/12/2021 |
16.07
|
1,100 | 15.91 | 17.13 | 16.07 | 0 | 0 | 0 | |
08/12/2021 |
15.91
|
600 | 16.22 | 17.13 | 15.91 | 0 | 0 | 0 | |
07/12/2021 |
16.22
|
0 | 16.45 | 16.22 | 16.22 | 0 | 0 | 0 | |
06/12/2021 |
16.45
|
600 | 16.60 | 17.21 | 15.69 | 0 | 0 | 0 | |
03/12/2021 |
16.60
|
1,900 | 16.52 | 16.68 | 15.91 | 0 | 0 | 0 | |
02/12/2021 |
16.52
|
3,500 | 16.68 | 17.13 | 15.91 | 0 | 0 | 0 | |
01/12/2021 |
16.68
|
500 | 16.98 | 16.98 | 15.38 | 0 | 0 | 0 | |
30/11/2021 |
16.98
|
100 | 15.99 | 16.98 | 16.98 | 0 | 0 | 0 | |
29/11/2021 |
15.99
|
600 | 15.99 | 16.83 | 15.99 | 0 | 0 | 0 | |
26/11/2021 |
15.99
|
1,600 | 15.84 | 16.90 | 15.99 | 0 | 0 | 0 | |
25/11/2021 |
15.84
|
2,400 | 15.84 | 15.84 | 15.76 | 0 | 0 | 0 | |
24/11/2021 |
15.84
|
600 | 15.91 | 16.90 | 15.84 | 0 | 0 | 0 | |
23/11/2021 |
15.91
|
400 | 15.91 | 15.91 | 15.61 | 0 | 0 | 0 | |
22/11/2021 |
15.91
|
1,000 | 15.61 | 15.99 | 15.91 | 0 | 0 | 0 | |
19/11/2021 |
15.61
|
2,417 | 16.14 | 16.29 | 15.23 | 0 | 0 | 0 | |
18/11/2021 |
16.14
|
100 | 15.99 | 16.14 | 16.14 | 0 | 0 | 0 | |
17/11/2021 |
15.99
|
8,900 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
16/11/2021 |
15.99
|
3,000 | 16.14 | 16.14 | 15.99 | 0 | 0 | 0 | |
15/11/2021 |
16.14
|
22,400 | 16.07 | 16.37 | 15.99 | 0 | 0 | 0 | |
12/11/2021 |
16.07
|
3,200 | 16.29 | 16.29 | 15.23 | 0 | 0 | 0 |