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 | -0.61% | 59,500 | 0 | 0 |
15.90
16.60
15.90
|
2 tháng
(2024-07-22) |
-1.60 | -8.99% | 147,100 | 0 | 0 |
15.90
18.30
15.90
|
3 tháng
(2024-06-21) |
-2.32 | -12.54% | 293,300 | 0 | 0 |
15.90
19.57
15.90
|
6 tháng
(2024-03-25) |
-5.10 | -23.96% | 1,029,200 | 0 | 0 |
15.90
24.87
15.90
|
12 tháng
(2023-09-25) |
-8.15 | -33.46% | 2,580,500 | 0 | 0 |
15.90
25.91
15.90
|
24 tháng
(2022-09-30) |
-14.56 | -47.33% | 6,389,908 | 0 | 0 |
15.90
31.95
15.90
|
36 tháng
(2021-10-05) |
-14.40 | -47.06% | 11,238,755 | 0 | 0.2 |
15.90
54.47
15.90
|
60 tháng
(2019-10-16) |
1.23 | 8.21% | 13,149,013 | 0 | 0.2 |
9.08
54.47
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
49.44
|
13,100 | 50.46 | 50.46 | 49.01 | 0 | 0 | 0 | |
25/11/2021 |
50.46
|
64,500 | 49.01 | 50.97 | 48.76 | 0 | 0 | 0 | |
24/11/2021 |
49.01
|
19,939 | 49.10 | 50.04 | 47.82 | 0 | 0 | 0 | |
23/11/2021 |
49.10
|
20,410 | 49.35 | 50.97 | 47.48 | 0 | 0 | 0 | |
22/11/2021 |
49.35
|
36,300 | 51.66 | 51.66 | 47.48 | 0 | 0 | 0 | |
19/11/2021 |
51.66
|
45,900 | 52.68 | 52.76 | 49.44 | 0 | 0 | 0 | |
18/11/2021 |
52.68
|
109,137 | 49.44 | 53.70 | 49.44 | 0 | 0 | 0 | |
17/11/2021 |
49.44
|
59,427 | 51.49 | 51.57 | 49.44 | 0 | 0 | 0 | |
16/11/2021 |
51.49
|
59,855 | 51.57 | 53.28 | 51.14 | 0 | 0 | 0 | |
15/11/2021 |
51.57
|
50,510 | 54.21 | 54.21 | 51.14 | 0 | 0 | 0 | |
12/11/2021 |
54.21
|
43,100 | 54.47 | 54.55 | 53.70 | 0 | 0 | 0 | |
11/11/2021 |
54.47
|
62,520 | 51.06 | 55.41 | 51.06 | 0 | 0 | 0 | |
10/11/2021 |
51.06
|
84,440 | 47.99 | 51.06 | 47.74 | 0 | 0 | 0 | |
09/11/2021 |
47.99
|
77,583 | 49.18 | 49.18 | 44.41 | 0 | 0 | 0 | |
08/11/2021 |
49.18
|
22,040 | 50.21 | 50.21 | 48.16 | 0 | 0 | 0 | |
05/11/2021 |
50.21
|
60,000 | 50.21 | 51.14 | 49.35 | 0 | 0 | 0 | |
04/11/2021 |
50.21
|
141,700 | 49.10 | 50.21 | 46.88 | 0 | 0 | 0 | |
03/11/2021 |
49.10
|
115,387 | 54.47 | 54.47 | 49.10 | 0 | 0 | 0 | |
02/11/2021 |
54.47
|
39,831 | 54.47 | 55.41 | 52.85 | 0 | 0 | 0 | |
01/11/2021 |
54.47
|
65,303 | 53.70 | 57.11 | 52.85 | 0 | 0 | 0 | |
29/10/2021 |
53.70
|
74,742 | 49.01 | 53.87 | 51.14 | 0 | 0 | 0 | |
28/10/2021 |
49.01
|
64,981 | 44.58 | 49.01 | 40.83 | 0 | 0 | 0 | |
27/10/2021 |
44.58
|
66,900 | 40.83 | 44.58 | 39.64 | 0 | 0 | 0 | |
26/10/2021 |
40.83
|
56,752 | 41.43 | 42.62 | 38.53 | 0 | 0 | 0 | |
25/10/2021 |
41.43
|
39,400 | 39.38 | 43.30 | 37.08 | 0 | 0 | 0 | |
22/10/2021 |
39.38
|
160,760 | 35.80 | 39.38 | 36.23 | 100 | 0 | 0.0 | |
21/10/2021 |
35.80
|
122,949 | 36.23 | 36.48 | 35.72 | 0 | 0 | 0 | |
20/10/2021 |
36.23
|
35,900 | 36.06 | 36.65 | 35.80 | 0 | 0 | 0 | |
19/10/2021 |
36.06
|
5,034 | 36.06 | 36.06 | 34.18 | 0 | 0 | 0 | |
18/10/2021 |
36.06
|
27,100 | 35.29 | 36.65 | 33.33 | 0 | 0 | 0 | |
15/10/2021 |
35.29
|
35,072 | 36.48 | 36.65 | 33.24 | 0 | 0 | 0 | |
14/10/2021 |
36.48
|
100,600 | 35.97 | 36.65 | 34.95 | 0 | 0 | 0 | |
13/10/2021 |
35.97
|
21,934 | 37.34 | 40.75 | 33.67 | 0 | 0 | 0 | |
12/10/2021 |
37.34
|
22,800 | 35.72 | 39.21 | 35.46 | 0 | 0 | 0 | |
11/10/2021 |
35.72
|
15,000 | 36.06 | 36.06 | 35.72 | 0 | 0 | 0 | |
08/10/2021 |
36.06
|
52,900 | 33.59 | 36.91 | 34.10 | 0 | 0 | 0 | |
07/10/2021 |
33.59
|
97,300 | 30.60 | 33.59 | 29.07 | 0 | 0 | 0 | |
06/10/2021 |
30.60
|
36,200 | 30.60 | 32.05 | 28.39 | 0 | 0 | 0 | |
05/10/2021 |
30.60
|
10,025 | 28.30 | 30.69 | 28.13 | 0 | 0 | 0 | |
04/10/2021 |
28.30
|
20,475 | 29.83 | 29.83 | 28.13 | 0 | 0 | 0 | |
01/10/2021 |
29.83
|
33,300 | 29.83 | 29.83 | 29.41 | 0 | 0 | 0 | |
30/09/2021 |
29.83
|
20,234 | 28.13 | 29.83 | 28.39 | 0 | 0 | 0 | |
29/09/2021 |
28.13
|
32,900 | 27.11 | 28.90 | 26.85 | 0 | 0 | 0 | |
28/09/2021 |
27.11
|
20,900 | 27.28 | 27.28 | 24.55 | 0 | 0 | 0 | |
27/09/2021 |
27.28
|
37,900 | 28.13 | 28.13 | 27.28 | 0 | 0 | 0 | |
24/09/2021 |
28.13
|
20,584 | 28.56 | 30.69 | 26.94 | 0 | 0 | 0 | |
23/09/2021 |
28.56
|
89,250 | 26.00 | 28.56 | 28.13 | 0 | 0 | 0 | |
22/09/2021 |
26.00
|
72,500 | 23.70 | 26.00 | 25.40 | 0 | 0 | 0 | |
21/09/2021 |
23.70
|
44,935 | 21.57 | 23.70 | 21.57 | 0 | 0 | 0 | |
20/09/2021 |
21.57
|
69,500 | 19.61 | 21.57 | 20.37 | 0 | 0 | 0 | |
17/09/2021: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
17/09/2021 |
19.61
|
21,900 | 19.52 | 21.40 | 19.61 | 0 | 0 | 0 | |
16/09/2021 |
19.52
|
10,300 | 19.52 | 19.52 | 19.01 | 0 | 0 | 0 | |
15/09/2021 |
19.52
|
3,200 | 19.44 | 19.52 | 19.44 | 0 | 0 | 0 | |
14/09/2021 |
19.44
|
5,100 | 19.52 | 19.52 | 19.10 | 0 | 0 | 0 | |
13/09/2021 |
19.52
|
600 | 19.44 | 19.52 | 18.93 | 0 | 0 | 0 | |
10/09/2021 |
19.44
|
3,000 | 19.52 | 19.52 | 18.93 | 0 | 0 | 0 | |
09/09/2021 |
19.52
|
6,900 | 19.18 | 19.61 | 19.18 | 0 | 0 | 0 | |
08/09/2021 |
19.18
|
2,510 | 19.18 | 19.18 | 18.84 | 0 | 0 | 0 | |
07/09/2021 |
19.18
|
4,300 | 19.69 | 19.69 | 19.18 | 0 | 0 | 0 | |
06/09/2021 |
19.69
|
9,300 | 19.27 | 19.69 | 19.44 | 0 | 0 | 0 | |
01/09/2021 |
19.27
|
3,000 | 19.27 | 19.27 | 19.01 | 0 | 0 | 0 | |
31/08/2021 |
19.27
|
10,100 | 19.44 | 19.44 | 18.59 | 0 | 0 | 0 | |
30/08/2021 |
19.44
|
4,100 | 18.67 | 19.52 | 19.44 | 0 | 0 | 0 | |
27/08/2021 |
18.67
|
17,300 | 18.67 | 18.76 | 18.33 | 0 | 0 | 0 | |
26/08/2021 |
18.67
|
11,800 | 18.50 | 18.84 | 18.33 | 0 | 0 | 0 | |
25/08/2021 |
18.50
|
10,400 | 18.76 | 18.76 | 17.82 | 0 | 0 | 0 | |
24/08/2021 |
18.76
|
18,400 | 18.76 | 19.01 | 18.25 | 0 | 0 | 0 | |
23/08/2021 |
18.76
|
3,800 | 19.77 | 19.77 | 18.76 | 0 | 0 | 0 | |
20/08/2021 |
19.77
|
2,200 | 20.28 | 20.28 | 19.77 | 0 | 0 | 0 | |
19/08/2021 |
20.28
|
6,600 | 20.37 | 20.79 | 19.52 | 0 | 0 | 0 | |
18/08/2021 |
20.37
|
7,000 | 20.71 | 20.79 | 19.61 | 0 | 0 | 0 | |
17/08/2021 |
20.71
|
12,700 | 20.71 | 21.22 | 20.11 | 0 | 0 | 0 | |
16/08/2021 |
20.71
|
7,000 | 19.52 | 21.13 | 19.52 | 0 | 0 | 0 | |
13/08/2021 |
19.52
|
3,400 | 20.11 | 20.11 | 19.10 | 0 | 0 | 0 | |
12/08/2021 |
20.11
|
1,800 | 20.20 | 20.20 | 19.10 | 0 | 0 | 0 | |
11/08/2021 |
20.20
|
7,900 | 20.45 | 20.45 | 19.10 | 0 | 0 | 0 | |
10/08/2021 |
20.45
|
3,100 | 20.54 | 21.22 | 19.61 | 0 | 0 | 0 | |
09/08/2021 |
20.54
|
15,600 | 18.67 | 20.54 | 18.76 | 0 | 0 | 0 | |
06/08/2021 |
18.67
|
29,800 | 18.33 | 18.67 | 18.33 | 0 | 0 | 0 | |
05/08/2021 |
18.33
|
500 | 18.33 | 18.33 | 17.82 | 0 | 0 | 0 | |
04/08/2021 |
18.33
|
300 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
03/08/2021 |
18.33
|
100 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
02/08/2021 |
18.33
|
3,000 | 18.33 | 18.33 | 18.25 | 0 | 0 | 0 | |
30/07/2021 |
18.33
|
2,400 | 18.33 | 18.33 | 18.33 | 0 | 600 | -0.0 | |
29/07/2021 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
28/07/2021 |
18.33
|
1,000 | 18.42 | 18.42 | 18.33 | 0 | 500 | -0.0 | |
27/07/2021 |
18.42
|
1,100 | 18.42 | 18.42 | 18.42 | 0 | 500 | -0.0 | |
26/07/2021 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
23/07/2021 |
18.42
|
6,600 | 18.59 | 18.59 | 17.91 | 0 | 0 | 0 | |
22/07/2021 |
18.59
|
3,600 | 19.35 | 19.35 | 17.82 | 0 | 0 | 0 | |
21/07/2021 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
20/07/2021 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
19/07/2021 |
19.35
|
2,500 | 19.52 | 19.52 | 17.57 | 0 | 0 | 0 | |
16/07/2021 |
19.52
|
200 | 18.59 | 19.52 | 17.99 | 0 | 0 | 0 | |
15/07/2021 |
18.59
|
100 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
14/07/2021 |
18.59
|
400 | 19.44 | 19.44 | 18.59 | 0 | 0 | 0 | |
13/07/2021 |
19.44
|
100 | 18.59 | 19.44 | 19.44 | 0 | 0 | 0 | |
12/07/2021 |
18.59
|
1,200 | 18.93 | 18.93 | 18.59 | 0 | 0 | 0 | |
09/07/2021 |
18.93
|
4,000 | 19.35 | 19.35 | 17.57 | 0 | 0 | 0 | |
08/07/2021 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |