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 | 0% | 46,800 | 0 | 0 |
17.90
18.20
18.10
|
2 tháng
(2024-07-22) |
0.10 | 0.56% | 96,300 | -200 | -0.0 |
17.80
18.20
18.10
|
3 tháng
(2024-06-21) |
0.10 | 0.56% | 194,100 | -200 | -0.0 |
17.80
18.30
18.10
|
6 tháng
(2024-03-25) |
0.72 | 4.16% | 592,300 | -200 | -0.0 |
16.34
18.70
18.10
|
12 tháng
(2023-09-25) |
3.61 | 24.92% | 1,299,200 | -300 | -0.0 |
14.22
18.70
18.10
|
24 tháng
(2022-09-30) |
-0.87 | -4.61% | 2,109,789 | -600 | -0.0 |
13.42
18.97
18.10
|
36 tháng
(2021-10-05) |
0.81 | 4.68% | 4,104,907 | 21,000 | 0.5 |
13.42
23.61
18.10
|
60 tháng
(2019-10-16) |
12.65 | 232.31% | 6,393,319 | 21,130 | 0.5 |
4.64
23.61
18.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2021 |
19.49
|
20,800 | 18.31 | 19.49 | 18.86 | 0 | 0 | 0 | |
22/11/2021 |
18.31
|
13,700 | 18.08 | 18.47 | 18.08 | 0 | 0 | 0 | |
19/11/2021 |
18.08
|
15,700 | 18.63 | 18.86 | 18.08 | 0 | 0 | 0 | |
18/11/2021 |
18.63
|
22,210 | 18.86 | 19.02 | 18.47 | 0 | 0 | 0 | |
17/11/2021 |
18.86
|
33,015 | 19.73 | 19.73 | 18.86 | 0 | 0 | 0 | |
16/11/2021 |
19.73
|
48,900 | 19.26 | 19.81 | 18.55 | 0 | 0 | 0 | |
15/11/2021 |
19.26
|
6,800 | 18.86 | 19.57 | 19.26 | 0 | 0 | 0 | |
12/11/2021 |
18.86
|
9,700 | 18.86 | 18.86 | 18.71 | 0 | 0 | 0 | |
11/11/2021 |
18.86
|
5,200 | 18.86 | 18.86 | 18.23 | 0 | 0 | 0 | |
10/11/2021 |
18.86
|
2,900 | 18.71 | 18.86 | 18.71 | 0 | 0 | 0 | |
09/11/2021 |
18.71
|
6,500 | 18.47 | 19.26 | 18.47 | 0 | 0 | 0 | |
08/11/2021 |
18.47
|
17,000 | 18.94 | 19.73 | 18.47 | 0 | 0 | 0 | |
05/11/2021 |
18.94
|
700 | 19.02 | 19.02 | 18.94 | 0 | 0 | 0 | |
04/11/2021 |
19.02
|
7,000 | 18.63 | 19.18 | 18.86 | 0 | 0 | 0 | |
03/11/2021 |
18.63
|
5,500 | 18.63 | 19.02 | 18.63 | 0 | 0 | 0 | |
02/11/2021 |
18.63
|
0 | 18.94 | 18.63 | 18.63 | 0 | 0 | 0 | |
01/11/2021 |
18.94
|
3,700 | 18.31 | 18.94 | 18.31 | 0 | 0 | 0 | |
29/10/2021 |
18.31
|
9,400 | 18.08 | 18.31 | 17.92 | 0 | 0 | 0 | |
28/10/2021 |
18.08
|
12,300 | 17.60 | 18.08 | 17.92 | 0 | 0 | 0 | |
27/10/2021 |
17.60
|
2,100 | 17.45 | 18.08 | 17.45 | 0 | 0 | 0 | |
26/10/2021 |
17.45
|
4,700 | 17.60 | 17.68 | 17.45 | 0 | 0 | 0 | |
25/10/2021 |
17.60
|
1,200 | 17.45 | 17.60 | 17.60 | 0 | 0 | 0 | |
22/10/2021 |
17.45
|
6,200 | 17.68 | 17.68 | 17.45 | 0 | 0 | 0 | |
21/10/2021 |
17.68
|
1,600 | 17.68 | 17.68 | 17.68 | 0 | 100 | -0.0 | |
20/10/2021 |
17.68
|
1,000 | 17.29 | 17.68 | 17.68 | 0 | 0 | 0 | |
19/10/2021 |
17.29
|
1,200 | 17.29 | 17.37 | 17.29 | 0 | 0 | 0 | |
18/10/2021 |
17.29
|
2,300 | 17.60 | 17.60 | 17.29 | 0 | 0 | 0 | |
15/10/2021 |
17.60
|
0 | 17.45 | 17.60 | 17.45 | 0 | 0 | 0 | |
14/10/2021 |
17.45
|
600 | 17.60 | 17.60 | 17.45 | 0 | 0 | 0 | |
13/10/2021 |
17.60
|
3,100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
12/10/2021 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
11/10/2021 |
17.60
|
2,500 | 18.23 | 18.23 | 17.60 | 100 | 0 | 0.0 | |
08/10/2021 |
18.23
|
100 | 17.37 | 18.23 | 18.23 | 0 | 0 | 0 | |
07/10/2021 |
17.37
|
1,200 | 17.13 | 17.37 | 17.21 | 0 | 0 | 0 | |
06/10/2021 |
17.13
|
3,900 | 17.29 | 17.29 | 17.13 | 0 | 0 | 0 | |
05/10/2021 |
17.29
|
10,300 | 17.37 | 17.37 | 17.05 | 0 | 0 | 0 | |
04/10/2021 |
17.37
|
4,000 | 17.53 | 17.53 | 17.37 | 0 | 0 | 0 | |
01/10/2021 |
17.53
|
3,200 | 17.13 | 17.68 | 17.05 | 0 | 0 | 0 | |
30/09/2021 |
17.13
|
17,800 | 17.60 | 17.60 | 17.05 | 0 | 0 | 0 | |
29/09/2021 |
17.60
|
400 | 17.29 | 17.68 | 17.37 | 0 | 0 | 0 | |
28/09/2021 |
17.29
|
6,700 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
27/09/2021 |
17.29
|
3,200 | 17.37 | 17.37 | 17.29 | 0 | 0 | 0 | |
24/09/2021 |
17.37
|
2,900 | 17.60 | 17.84 | 17.37 | 0 | 0 | 0 | |
23/09/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/09/2021 |
17.60
|
11,300 | 17.68 | 18.08 | 17.53 | 0 | 0 | 0 | |
22/09/2021 |
17.68
|
10,300 | 17.76 | 17.91 | 17.68 | 0 | 0 | 0 | |
21/09/2021 |
17.76
|
3,800 | 18.21 | 18.21 | 17.76 | 0 | 0 | 0 | |
20/09/2021 |
18.21
|
32,700 | 17.98 | 18.44 | 17.91 | 0 | 0 | 0 | |
17/09/2021 |
17.98
|
3,200 | 17.98 | 17.98 | 17.91 | 0 | 0 | 0 | |
16/09/2021 |
17.98
|
41,300 | 17.98 | 17.98 | 16.55 | 0 | 0 | 0 | |
15/09/2021 |
17.98
|
9,000 | 18.14 | 18.14 | 17.98 | 0 | 0 | 0 | |
14/09/2021 |
18.14
|
11,500 | 18.29 | 18.51 | 17.98 | 0 | 0 | 0 | |
13/09/2021 |
18.29
|
24,000 | 17.68 | 18.96 | 17.68 | 0 | 100 | -0.0 | |
10/09/2021 |
17.68
|
32,300 | 16.10 | 17.68 | 15.05 | 0 | 0 | 0 | |
09/09/2021 |
16.10
|
6,900 | 16.48 | 16.55 | 15.65 | 0 | 0 | 0 | |
08/09/2021 |
16.48
|
10,300 | 16.48 | 16.48 | 15.28 | 0 | 0 | 0 | |
07/09/2021 |
16.48
|
10,300 | 16.86 | 16.93 | 15.88 | 0 | 100 | -0.0 | |
06/09/2021 |
16.86
|
4,200 | 16.63 | 16.86 | 16.55 | 0 | 0 | 0 | |
01/09/2021 |
16.63
|
5,300 | 16.40 | 16.63 | 16.18 | 0 | 100 | -0.0 | |
31/08/2021 |
16.40
|
8,500 | 16.48 | 16.48 | 15.28 | 100 | 0 | 0.0 | |
30/08/2021 |
16.48
|
4,600 | 16.48 | 16.55 | 16.48 | 0 | 100 | -0.0 | |
27/08/2021 |
16.48
|
300 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
26/08/2021 |
16.48
|
1,500 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
25/08/2021 |
16.48
|
1,600 | 16.10 | 16.48 | 15.80 | 0 | 0 | 0 | |
24/08/2021 |
16.10
|
1,300 | 16.40 | 16.40 | 15.43 | 0 | 0 | 0 | |
23/08/2021 |
16.40
|
9,100 | 16.40 | 16.40 | 15.20 | 0 | 0 | 0 | |
20/08/2021 |
16.40
|
21,100 | 16.55 | 16.55 | 16.18 | 0 | 0 | 0 | |
19/08/2021 |
16.55
|
5,400 | 16.86 | 16.86 | 15.95 | 0 | 0 | 0 | |
18/08/2021 |
16.86
|
1,900 | 16.55 | 16.86 | 16.55 | 0 | 0 | 0 | |
17/08/2021 |
16.55
|
5,500 | 16.71 | 17.23 | 16.03 | 0 | 0 | 0 | |
16/08/2021 |
16.71
|
20,600 | 16.93 | 16.93 | 16.03 | 100 | 0 | 0.0 | |
13/08/2021 |
16.93
|
5,300 | 16.71 | 16.93 | 16.71 | 0 | 0 | 0 | |
12/08/2021 |
16.71
|
500 | 16.71 | 16.71 | 16.71 | 100 | 0 | 0.0 | |
11/08/2021 |
16.71
|
12,120 | 16.55 | 16.86 | 15.13 | 0 | 0 | 0 | |
10/08/2021 |
16.55
|
13,000 | 17.68 | 17.68 | 16.55 | 0 | 0 | 0 | |
09/08/2021 |
17.68
|
1,010 | 16.78 | 17.68 | 17.68 | 0 | 0 | 0 | |
06/08/2021 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
05/08/2021 |
16.78
|
100 | 16.93 | 16.93 | 16.78 | 0 | 0 | 0 | |
04/08/2021 |
16.93
|
1,900 | 16.78 | 16.93 | 16.93 | 0 | 0 | 0 | |
03/08/2021 |
16.78
|
0 | 17.01 | 16.78 | 17.01 | 0 | 0 | 0 | |
02/08/2021 |
17.01
|
500 | 17.31 | 17.31 | 16.71 | 0 | 0 | 0 | |
30/07/2021 |
17.31
|
200 | 17.01 | 17.31 | 16.93 | 0 | 0 | 0 | |
29/07/2021 |
17.01
|
100 | 16.63 | 17.01 | 17.01 | 0 | 0 | 0 | |
28/07/2021 |
16.63
|
500 | 16.86 | 16.86 | 16.63 | 0 | 0 | 0 | |
27/07/2021 |
16.86
|
1,000 | 17.16 | 17.16 | 16.86 | 0 | 0 | 0 | |
26/07/2021 |
17.16
|
800 | 16.93 | 17.16 | 16.55 | 0 | 0 | 0 | |
23/07/2021 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 | |
22/07/2021 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 | |
21/07/2021 |
16.93
|
2,000 | 16.55 | 16.93 | 16.93 | 0 | 0 | 0 | |
20/07/2021 |
16.55
|
10 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
19/07/2021 |
16.55
|
2,200 | 17.16 | 17.16 | 16.55 | 0 | 0 | 0 | |
16/07/2021 |
17.16
|
2,100 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
15/07/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
14/07/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
13/07/2021 |
17.16
|
2,000 | 16.93 | 17.16 | 17.16 | 0 | 0 | 0 | |
12/07/2021 |
16.93
|
9,500 | 17.01 | 17.08 | 16.71 | 0 | 0 | 0 | |
09/07/2021 |
17.01
|
5,400 | 17.16 | 17.31 | 16.71 | 0 | 0 | 0 | |
08/07/2021 |
17.16
|
1,700 | 17.31 | 17.31 | 16.63 | 0 | 0 | 0 | |
07/07/2021 |
17.31
|
1,100 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
06/07/2021 |
17.31
|
4,700 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
05/07/2021 |
17.31
|
200 | 17.61 | 17.61 | 17.31 | 0 | 0 | 0 |