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 | -13.04% | 15,600 | 0 | 0 |
4
4.70
4
|
2 tháng
(2024-07-22) |
-0.40 | -9.09% | 82,000 | 0 | 0 |
4
4.70
4
|
3 tháng
(2024-06-21) |
-0.90 | -18.37% | 224,900 | 0 | 0 |
4
5
4
|
6 tháng
(2024-03-26) |
-0.30 | -6.98% | 525,800 | 0 | 0 |
4
5
4
|
12 tháng
(2023-09-25) |
-1.70 | -29.82% | 820,800 | 0 | 0 |
4
5.80
4
|
24 tháng
(2022-09-30) |
-1.90 | -32.20% | 2,314,992 | -400 | -0.0 |
3.30
6.90
4
|
36 tháng
(2021-10-05) |
-2.82 | -41.33% | 9,859,996 | 4,500 | 0.1 |
3.30
24.70
4
|
60 tháng
(2019-10-16) |
-7.77 | -66.03% | 10,103,578 | 4,500 | 0.1 |
3.03
24.70
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/02/2022 |
12.50
|
58,285 | 13 | 13 | 12 | 0 | 0 | 0 | |
23/02/2022 |
13
|
19,600 | 13 | 13.20 | 12.20 | 0 | 0 | 0 | |
22/02/2022 |
13
|
19,601 | 13.60 | 13.60 | 13 | 0 | 0 | 0 | |
21/02/2022 |
13.60
|
33,500 | 13 | 13.60 | 12.70 | 0 | 0 | 0 | |
18/02/2022 |
13
|
15,900 | 13 | 13.20 | 12.60 | 0 | 0 | 0 | |
17/02/2022 |
13
|
22,400 | 13 | 13.30 | 12.70 | 0 | 0 | 0 | |
16/02/2022 |
13
|
19,800 | 13 | 13.50 | 12.80 | 0 | 0 | 0 | |
15/02/2022 |
13
|
8,700 | 12.80 | 13 | 12.70 | 0 | 0 | 0 | |
14/02/2022 |
12.80
|
17,217 | 13 | 13 | 12.60 | 0 | 0 | 0 | |
11/02/2022 |
13
|
15,400 | 13.70 | 13.70 | 13 | 0 | 0 | 0 | |
10/02/2022 |
13.70
|
16,150 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 | |
09/02/2022 |
13.60
|
47,800 | 13 | 13.70 | 12.60 | 0 | 0 | 0 | |
08/02/2022 |
13
|
13,300 | 13.40 | 13.50 | 12.30 | 0 | 0 | 0 | |
07/02/2022 |
13.40
|
13,800 | 12.60 | 13.90 | 12.60 | 0 | 0 | 0 | |
28/01/2022 |
12.60
|
15,800 | 12.40 | 13.30 | 12.30 | 0 | 0 | 0 | |
27/01/2022 |
12.40
|
16,600 | 12.90 | 13.90 | 12.10 | 0 | 0 | 0 | |
26/01/2022 |
12.90
|
25,600 | 14.40 | 14.40 | 12.30 | 0 | 0 | 0 | |
25/01/2022 |
14.40
|
21,421 | 14.20 | 14.50 | 14 | 0 | 0 | 0 | |
24/01/2022 |
14.20
|
107,473 | 14 | 16 | 13.50 | 0 | 0 | 0 | |
21/01/2022 |
14
|
30,200 | 12.60 | 14 | 13.50 | 0 | 0 | 0 | |
20/01/2022 |
12.60
|
31,400 | 11.80 | 12.60 | 11 | 0 | 0 | 0 | |
19/01/2022 |
11.80
|
32,800 | 11.90 | 12.80 | 10.20 | 0 | 0 | 0 | |
18/01/2022 |
11.90
|
79,100 | 13.40 | 13.40 | 11.90 | 0 | 0 | 0 | |
17/01/2022 |
13.40
|
70,470 | 16.10 | 16.10 | 13.40 | 0 | 0 | 0 | |
14/01/2022 |
16.10
|
81,710 | 15.90 | 18 | 14.20 | 0 | 0 | 0 | |
13/01/2022 |
15.90
|
51,525 | 17.20 | 18 | 15.90 | 0 | 0 | 0 | |
12/01/2022 |
17.20
|
402,136 | 19.60 | 22.50 | 16.70 | 0 | 0 | 0 | |
11/01/2022 |
19.60
|
115,840 | 17.10 | 19.60 | 19.60 | 0 | 0 | 0 | |
10/01/2022 |
17.10
|
87,201 | 15.60 | 17.10 | 17.10 | 0 | 0 | 0 | |
07/01/2022 |
15.60
|
210,533 | 13.70 | 15.60 | 13.60 | 0 | 100 | -0.0 | |
06/01/2022 |
13.70
|
58,400 | 13.70 | 14 | 13.50 | 0 | 0 | 0 | |
05/01/2022 |
13.70
|
83,100 | 12.90 | 14 | 12.70 | 0 | 0 | 0 | |
04/01/2022 |
12.90
|
38,900 | 12.90 | 13.20 | 12.80 | 0 | 0 | 0 | |
31/12/2021 |
12.90
|
24,900 | 13.20 | 13.20 | 12.70 | 0 | 0 | 0 | |
30/12/2021 |
13.20
|
25,000 | 13 | 13.20 | 12.70 | 0 | 0 | 0 | |
29/12/2021 |
13
|
12,900 | 13 | 13.50 | 12.80 | 0 | 0 | 0 | |
28/12/2021 |
13
|
66,278 | 13.40 | 13.40 | 13 | 0 | 0 | 0 | |
27/12/2021 |
13.40
|
73,325 | 13.80 | 14 | 12.70 | 0 | 0 | 0 | |
24/12/2021 |
13.80
|
39,700 | 14.90 | 14.90 | 13.50 | 0 | 0 | 0 | |
23/12/2021 |
14.90
|
30,600 | 15.10 | 15.10 | 14 | 0 | 0 | 0 | |
22/12/2021 |
15.10
|
99,300 | 14 | 15.10 | 14 | 0 | 0 | 0 | |
21/12/2021 |
14
|
197,978 | 12.60 | 14.70 | 12.10 | 0 | 0 | 0 | |
20/12/2021 |
12.60
|
21,300 | 13 | 13.10 | 12.50 | 0 | 0 | 0 | |
17/12/2021 |
13
|
36,700 | 13.10 | 13.70 | 13 | 0 | 0 | 0 | |
16/12/2021 |
13.10
|
41,700 | 13.20 | 13.50 | 12.90 | 0 | 0 | 0 | |
15/12/2021 |
13.20
|
93,600 | 12.90 | 13.30 | 12.50 | 0 | 0 | 0 | |
14/12/2021 |
12.90
|
60,200 | 13.20 | 13.70 | 12.70 | 0 | 0 | 0 | |
13/12/2021 |
13.20
|
39,630 | 13.30 | 13.90 | 12.70 | 0 | 0 | 0 | |
10/12/2021 |
13.30
|
37,819 | 13.80 | 13.80 | 12.90 | 0 | 0 | 0 | |
09/12/2021 |
13.80
|
39,700 | 14.20 | 14.90 | 13.40 | 0 | 0 | 0 | |
08/12/2021 |
14.20
|
43,701 | 14.10 | 14.70 | 13.80 | 0 | 0 | 0 | |
07/12/2021 |
14.10
|
93,241 | 14.30 | 15 | 13.10 | 0 | 0 | 0 | |
06/12/2021 |
14.30
|
73,000 | 15.80 | 16 | 14.30 | 0 | 0 | 0 | |
03/12/2021 |
15.80
|
199,497 | 16.50 | 17 | 15.80 | 0 | 0 | 0 | |
02/12/2021 |
16.50
|
183,301 | 16.80 | 17.50 | 15.50 | 0 | 0 | 0 | |
01/12/2021 |
16.80
|
67,100 | 17 | 19.60 | 16 | 0 | 0 | 0 | |
30/11/2021 |
17
|
69,834 | 16.80 | 18 | 16.50 | 0 | 0 | 0 | |
29/11/2021 |
16.80
|
93,107 | 18.40 | 18.40 | 15.80 | 0 | 0 | 0 | |
26/11/2021 |
18.40
|
91,200 | 19 | 19 | 18 | 0 | 0 | 0 | |
25/11/2021 |
19
|
65,303 | 18.80 | 19.50 | 17.40 | 0 | 0 | 0 | |
24/11/2021 |
18.80
|
163,157 | 18.50 | 20 | 16.10 | 0 | 0 | 0 | |
23/11/2021 |
18.50
|
77,443 | 16.10 | 18.50 | 18.30 | 0 | 0 | 0 | |
22/11/2021 |
16.10
|
47,776 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
19/11/2021 |
16.10
|
352,660 | 15.10 | 17.30 | 12.90 | 0 | 0 | 0 | |
18/11/2021 |
15.10
|
48,070 | 17.60 | 17.60 | 15.10 | 0 | 0 | 0 | |
17/11/2021 |
17.60
|
61,650 | 20.20 | 20.20 | 17.60 | 0 | 0 | 0 | |
16/11/2021 |
20.20
|
103,105 | 22 | 22.60 | 20.20 | 0 | 0 | 0 | |
15/11/2021 |
22
|
137,358 | 24.70 | 26.50 | 20.10 | 0 | 0 | 0 | |
12/11/2021 |
24.70
|
185,908 | 21.50 | 24.70 | 18.30 | 1,000 | 0 | 0.0 | |
11/11/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/11/2021 |
21.50
|
11,500 | 18.70 | 21.50 | 21.50 | 0 | 0 | 0 | |
10/11/2021 |
18.70
|
34,300 | 16.27 | 18.70 | 18.70 | 0 | 0 | 0 | |
09/11/2021 |
16.27
|
56,100 | 14.22 | 16.27 | 16.27 | 0 | 0 | 0 | |
08/11/2021 |
14.22
|
8,990 | 12.37 | 14.22 | 14.22 | 0 | 0 | 0 | |
05/11/2021 |
12.37
|
44,000 | 10.81 | 12.37 | 12.37 | 0 | 0 | 0 | |
04/11/2021 |
10.81
|
33,900 | 9.45 | 10.81 | 10.81 | 0 | 0 | 0 | |
03/11/2021 |
9.45
|
18,866 | 8.38 | 9.45 | 9.45 | 0 | 0 | 0 | |
02/11/2021 |
8.38
|
1,000 | 7.60 | 8.38 | 8.28 | 0 | 0 | 0 | |
01/11/2021 |
7.60
|
1,834 | 6.82 | 7.60 | 7.01 | 0 | 0 | 0 | |
29/10/2021 |
6.82
|
900 | 6.33 | 6.82 | 6.82 | 0 | 0 | 0 | |
28/10/2021 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
27/10/2021 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
26/10/2021 |
6.33
|
600 | 6.23 | 6.33 | 6.33 | 0 | 0 | 0 | |
25/10/2021 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
22/10/2021 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
21/10/2021 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
20/10/2021 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
19/10/2021 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
18/10/2021 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
15/10/2021 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
14/10/2021 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
13/10/2021 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
12/10/2021 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
11/10/2021 |
6.23
|
1,000 | 6.82 | 6.82 | 6.23 | 0 | 0 | 0 | |
08/10/2021 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
07/10/2021 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
06/10/2021 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
05/10/2021 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
04/10/2021 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
01/10/2021 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
30/09/2021 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |