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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-21) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-25) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-09-30) |
3.36 | 20.21% | 631,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-05) |
6.22 | 45.15% | 1,190,400 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-16) |
5.17 | 34.90% | 2,712,110 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2022 |
16.50
|
200 | 16.28 | 16.50 | 16.50 | 0 | 0 | 0 | |
19/04/2022 |
16.28
|
2,100 | 16.50 | 16.50 | 16.28 | 0 | 0 | 0 | |
18/04/2022 |
16.50
|
100 | 17.55 | 17.55 | 16.50 | 0 | 0 | 0 | |
15/04/2022 |
17.55
|
600 | 17.92 | 17.92 | 16.80 | 0 | 0 | 0 | |
14/04/2022 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
13/04/2022 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
12/04/2022 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
08/04/2022 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
07/04/2022 |
17.92
|
400 | 16.87 | 17.92 | 17.92 | 0 | 0 | 0 | |
06/04/2022 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
05/04/2022 |
16.87
|
7,700 | 17.70 | 17.70 | 16.87 | 0 | 0 | 0 | |
04/04/2022 |
17.70
|
3,300 | 17.25 | 17.70 | 16.43 | 0 | 3,000 | -0.1 | |
01/04/2022 |
17.25
|
2,300 | 17.17 | 18.29 | 16.43 | 0 | 1,500 | -0.0 | |
31/03/2022 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
30/03/2022 |
17.17
|
1,000 | 17.55 | 17.55 | 17.17 | 0 | 0 | 0 | |
29/03/2022 |
17.55
|
3,300 | 18.67 | 18.67 | 17.55 | 0 | 0 | 0 | |
28/03/2022 |
18.67
|
100 | 17.55 | 18.67 | 18.67 | 100 | 0 | 0.0 | |
25/03/2022 |
17.55
|
700 | 17.55 | 17.55 | 17.10 | 0 | 0 | 0 | |
24/03/2022 |
17.55
|
5,800 | 17.40 | 17.55 | 17.25 | 2,000 | 0 | 0.0 | |
23/03/2022 |
17.40
|
500 | 16.69 | 17.40 | 17.40 | 0 | 0 | 0 | |
22/03/2022 |
16.69
|
100 | 17.55 | 17.55 | 16.69 | 0 | 0 | 0 | |
21/03/2022 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
18/03/2022 |
17.55
|
900 | 17.47 | 17.55 | 17.55 | 900 | 0 | 0.0 | |
17/03/2022 |
17.47
|
600 | 16.43 | 17.55 | 17.47 | 0 | 0 | 0 | |
16/03/2022 |
16.43
|
100 | 16.80 | 16.80 | 16.43 | 0 | 0 | 0 | |
15/03/2022 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
14/03/2022 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
11/03/2022 |
16.80
|
1,300 | 16.80 | 16.80 | 16.58 | 0 | 0 | 0 | |
10/03/2022 |
16.80
|
500 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
09/03/2022 |
16.80
|
2,300 | 16.95 | 16.95 | 16.80 | 0 | 0 | 0 | |
08/03/2022 |
16.95
|
1,700 | 16.80 | 16.95 | 16.95 | 0 | 0 | 0 | |
07/03/2022 |
16.80
|
186,200 | 17.17 | 17.17 | 16.20 | 0 | 0 | 0 | |
04/03/2022 |
17.17
|
100 | 17.10 | 17.17 | 17.17 | 0 | 0 | 0 | |
03/03/2022 |
17.10
|
100 | 16.13 | 17.10 | 17.10 | 0 | 0 | 0 | |
02/03/2022 |
16.13
|
800 | 16.69 | 17.47 | 16.13 | 0 | 0 | 0 | |
01/03/2022 |
16.69
|
3,300 | 17.55 | 17.55 | 16.69 | 0 | 0 | 0 | |
28/02/2022 |
17.55
|
2,400 | 16.76 | 17.92 | 16.20 | 0 | 0 | 0 | |
25/02/2022 |
16.76
|
2,500 | 15.68 | 16.76 | 15.75 | 0 | 0 | 0 | |
24/02/2022 |
15.68
|
700 | 16.80 | 16.80 | 15.68 | 0 | 0 | 0 | |
23/02/2022 |
16.80
|
600 | 17.17 | 17.17 | 16.80 | 0 | 0 | 0 | |
22/02/2022 |
17.17
|
100 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
21/02/2022 |
17.17
|
200 | 16.80 | 17.17 | 17.17 | 0 | 200 | -0.0 | |
18/02/2022 |
16.80
|
1,000 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
17/02/2022 |
16.80
|
800 | 16.43 | 16.80 | 16.80 | 0 | 0 | 0 | |
16/02/2022 |
16.43
|
700 | 17.55 | 17.55 | 16.43 | 0 | 0 | 0 | |
15/02/2022 |
17.55
|
200 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
14/02/2022 |
17.55
|
600 | 17.17 | 17.77 | 17.55 | 0 | 0 | 0 | |
11/02/2022 |
17.17
|
900 | 17.77 | 17.77 | 17.17 | 0 | 0 | 0 | |
10/02/2022 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
09/02/2022 |
17.77
|
100 | 17.17 | 17.77 | 17.77 | 0 | 0 | 0 | |
08/02/2022 |
17.17
|
200 | 17.40 | 17.40 | 17.17 | 0 | 0 | 0 | |
07/02/2022 |
17.40
|
200 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
28/01/2022 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
27/01/2022 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
26/01/2022 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
25/01/2022 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
24/01/2022 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
21/01/2022 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
20/01/2022 |
17.40
|
600 | 16.50 | 17.51 | 17.40 | 0 | 0 | 0 | |
19/01/2022 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
18/01/2022 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
17/01/2022 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
14/01/2022 |
16.50
|
800 | 17.62 | 17.62 | 16.50 | 0 | 0 | 0 | |
13/01/2022 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
12/01/2022 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
11/01/2022 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
10/01/2022 |
17.62
|
500 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
07/01/2022 |
17.62
|
2,500 | 17.66 | 17.66 | 17.62 | 0 | 0 | 0 | |
06/01/2022 |
17.66
|
1,400 | 17.62 | 17.66 | 17.58 | 400 | 0 | 0.0 | |
05/01/2022 |
17.62
|
6,700 | 17.17 | 18.22 | 17.55 | 0 | 0 | 0 | |
04/01/2022 |
17.17
|
100 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
31/12/2021 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
30/12/2021 |
17.17
|
600 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
29/12/2021 |
17.17
|
2,300 | 17.17 | 17.25 | 17.17 | 0 | 0 | 0 | |
28/12/2021 |
17.17
|
200 | 17.47 | 17.55 | 17.17 | 0 | 0 | 0 | |
27/12/2021 |
17.47
|
1,800 | 17.47 | 17.47 | 17.47 | 1,800 | 0 | 0.0 | |
24/12/2021 |
17.47
|
200 | 17.62 | 17.62 | 17.47 | 0 | 0 | 0 | |
23/12/2021 |
17.62
|
1,400 | 17.77 | 17.77 | 17.62 | 1,000 | 0 | 0.0 | |
22/12/2021 |
17.77
|
400 | 17.99 | 17.99 | 17.77 | 0 | 0 | 0 | |
21/12/2021 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
20/12/2021 |
17.99
|
200 | 16.84 | 17.99 | 17.77 | 0 | 0 | 0 | |
17/12/2021 |
16.84
|
4,700 | 17.99 | 17.99 | 16.84 | 0 | 0 | 0 | |
16/12/2021 |
17.99
|
3,400 | 17.99 | 17.99 | 17.02 | 300 | 0 | 0.0 | |
15/12/2021 |
17.99
|
700 | 19.49 | 19.49 | 17.99 | 0 | 0 | 0 | |
14/12/2021: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
14/12/2021 |
19.49
|
0 | 18.44 | 19.49 | 19.49 | 0 | 0 | 0 | |
13/12/2021 |
18.44
|
3,200 | 18.51 | 19.08 | 18.37 | 0 | 2,400 | -0.1 | |
10/12/2021 |
18.51
|
1,200 | 18.51 | 18.94 | 18.51 | 0 | 0 | 0 | |
09/12/2021 |
18.51
|
2,900 | 18.37 | 18.51 | 18.30 | 0 | 0 | 0 | |
08/12/2021 |
18.37
|
3,600 | 18.30 | 18.37 | 17.66 | 100 | 0 | 0.0 | |
07/12/2021 |
18.30
|
500 | 17.66 | 18.37 | 18.30 | 0 | 0 | 0 | |
06/12/2021 |
17.66
|
600 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
03/12/2021 |
17.66
|
1,500 | 18.37 | 18.37 | 17.66 | 0 | 0 | 0 | |
02/12/2021 |
18.37
|
3,300 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
01/12/2021 |
18.37
|
900 | 18.51 | 18.51 | 18.37 | 0 | 0 | 0 | |
30/11/2021 |
18.51
|
2,700 | 18.80 | 18.80 | 18.51 | 0 | 1,000 | -0.0 | |
29/11/2021 |
18.80
|
11,800 | 19.08 | 19.08 | 18.72 | 0 | 0 | 0 | |
26/11/2021 |
19.08
|
800 | 18.19 | 19.22 | 19.08 | 0 | 200 | -0.0 | |
25/11/2021 |
18.19
|
7,800 | 17.03 | 18.19 | 17.66 | 0 | 0 | 0 | |
24/11/2021 |
17.03
|
2,600 | 18.12 | 19.22 | 17.03 | 0 | 0 | 0 | |
23/11/2021 |
18.12
|
2,200 | 18.37 | 19.01 | 18.02 | 0 | 0 | 0 |