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) |
2.10 | 4.57% | 21,700 | 9,000 | 0.4 |
46
49
48.10
|
2 tháng
(2024-07-22) |
2.10 | 4.57% | 64,400 | 36,500 | 1.7 |
44.10
50.60
48.10
|
3 tháng
(2024-06-21) |
4.10 | 9.32% | 104,400 | 36,500 | 1.7 |
42
50.60
48.10
|
6 tháng
(2024-03-25) |
-3.40 | -6.60% | 170,800 | 41,600 | 1.9 |
40
52
48.10
|
12 tháng
(2023-09-25) |
8.43 | 21.26% | 524,900 | 59,600 | 2.7 |
33.70
52
48.10
|
24 tháng
(2022-09-30) |
29.41 | 157.30% | 1,459,385 | -50,700 | -0.1 |
17.05
52
48.10
|
36 tháng
(2021-10-05) |
30.72 | 176.81% | 2,073,430 | -50,200 | -0.1 |
15.05
52
48.10
|
60 tháng
(2019-10-16) |
24.19 | 101.21% | 4,165,526 | -55,400 | -0.0 |
14.14
52
48.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
18.62
|
32,400 | 18.44 | 19.06 | 18.53 | 0 | 0 | 0 | |
25/11/2021 |
18.44
|
26,400 | 17.38 | 18.62 | 17.91 | 0 | 9,900 | -0.2 | |
24/11/2021 |
17.38
|
1,201 | 16.93 | 18.62 | 17.38 | 100 | 100 | 0 | |
23/11/2021 |
16.93
|
9,400 | 17.82 | 17.82 | 16.84 | 0 | 0 | 0 | |
22/11/2021 |
17.82
|
7,600 | 18.00 | 18.00 | 17.73 | 0 | 0 | 0 | |
19/11/2021 |
18.00
|
6,400 | 18.00 | 18.17 | 18.00 | 0 | 0 | 0 | |
18/11/2021 |
18.00
|
10,800 | 17.91 | 18.17 | 18.00 | 0 | 0 | 0 | |
17/11/2021 |
17.91
|
26,900 | 17.91 | 18.17 | 17.82 | 500 | 0 | 0.0 | |
16/11/2021 |
17.91
|
5,300 | 18.09 | 18.09 | 17.91 | 0 | 0 | 0 | |
15/11/2021 |
18.09
|
9,751 | 18.00 | 18.17 | 17.91 | 0 | 0 | 0 | |
12/11/2021 |
18.00
|
3,300 | 18.00 | 18.09 | 18.00 | 300 | 0 | 0.0 | |
11/11/2021 |
18.00
|
6,700 | 18.17 | 18.17 | 17.91 | 1,000 | 0 | 0.0 | |
10/11/2021 |
18.17
|
920 | 18.00 | 19.68 | 17.91 | 0 | 0 | 0 | |
09/11/2021 |
18.00
|
20,200 | 18.09 | 18.17 | 18.00 | 0 | 0 | 0 | |
08/11/2021 |
18.09
|
9,901 | 18.09 | 18.09 | 17.73 | 200 | 0 | 0.0 | |
05/11/2021 |
18.09
|
1,600 | 17.73 | 18.17 | 17.73 | 300 | 0 | 0.0 | |
04/11/2021 |
17.73
|
2,300 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
03/11/2021 |
17.73
|
7,400 | 17.64 | 17.82 | 17.73 | 0 | 0 | 0 | |
02/11/2021 |
17.64
|
8,700 | 17.82 | 18.26 | 17.64 | 6,000 | 0 | 0.1 | |
01/11/2021 |
17.82
|
16,820 | 17.82 | 17.82 | 17.73 | 0 | 0 | 0 | |
29/10/2021 |
17.82
|
4,000 | 18.26 | 18.26 | 17.73 | 200 | 0 | 0.0 | |
28/10/2021 |
18.26
|
7,200 | 18.26 | 18.26 | 17.73 | 300 | 0 | 0.0 | |
27/10/2021 |
18.26
|
4,200 | 18.44 | 18.44 | 18.26 | 0 | 0 | 0 | |
26/10/2021 |
18.44
|
1,100 | 18.09 | 18.44 | 18.09 | 1,100 | 0 | 0.0 | |
25/10/2021 |
18.09
|
8,500 | 17.82 | 18.09 | 17.73 | 5,100 | 0 | 0.1 | |
22/10/2021 |
17.82
|
9,500 | 17.82 | 17.91 | 17.82 | 2,000 | 0 | 0.0 | |
21/10/2021 |
17.82
|
2,300 | 17.82 | 17.91 | 17.82 | 200 | 0 | 0.0 | |
20/10/2021 |
17.82
|
1,800 | 17.73 | 17.82 | 17.73 | 700 | 0 | 0.0 | |
19/10/2021 |
17.73
|
1,400 | 17.73 | 17.73 | 17.73 | 1,100 | 0 | 0.0 | |
18/10/2021 |
17.73
|
4,130 | 17.73 | 19.50 | 17.47 | 700 | 0 | 0.0 | |
15/10/2021 |
17.73
|
2,900 | 17.55 | 17.73 | 17.55 | 0 | 0 | 0 | |
14/10/2021 |
17.55
|
900 | 17.64 | 17.64 | 16.93 | 0 | 0 | 0 | |
13/10/2021 |
17.64
|
200 | 17.29 | 17.64 | 17.38 | 0 | 0 | 0 | |
12/10/2021 |
17.29
|
2,630 | 17.29 | 17.29 | 17.29 | 1,500 | 0 | 0.0 | |
11/10/2021 |
17.29
|
7,000 | 17.29 | 17.73 | 17.29 | 800 | 0 | 0.0 | |
08/10/2021 |
17.29
|
1,600 | 17.29 | 17.38 | 17.29 | 400 | 700 | -0.0 | |
07/10/2021 |
17.29
|
4,800 | 17.55 | 17.55 | 17.29 | 400 | 0 | 0.0 | |
06/10/2021 |
17.55
|
900 | 17.38 | 17.55 | 16.93 | 400 | 0 | 0.0 | |
05/10/2021 |
17.38
|
1,500 | 17.29 | 17.47 | 17.29 | 200 | 0 | 0.0 | |
04/10/2021 |
17.29
|
1,500 | 17.64 | 17.64 | 17.29 | 800 | 0 | 0.0 | |
01/10/2021 |
17.64
|
201 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
30/09/2021 |
17.64
|
900 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
29/09/2021 |
17.64
|
700 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
28/09/2021 |
17.64
|
4,100 | 17.55 | 17.64 | 17.29 | 0 | 0 | 0 | |
27/09/2021 |
17.55
|
8,700 | 17.20 | 18.00 | 16.84 | 1,800 | 0 | 0.0 | |
24/09/2021 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
23/09/2021 |
17.20
|
4,300 | 17.20 | 17.20 | 17.11 | 400 | 0 | 0.0 | |
22/09/2021 |
17.20
|
10,400 | 17.29 | 17.38 | 16.93 | 900 | 0 | 0.0 | |
21/09/2021 |
17.29
|
2,900 | 17.29 | 17.64 | 17.11 | 600 | 0 | 0.0 | |
20/09/2021 |
17.29
|
16,100 | 17.64 | 17.64 | 17.29 | 800 | 300 | 0.0 | |
17/09/2021 |
17.64
|
4,100 | 18.17 | 18.17 | 16.93 | 300 | 0 | 0.0 | |
16/09/2021 |
18.17
|
7,500 | 19.50 | 19.50 | 18.17 | 1,000 | 1,500 | -0.0 | |
15/09/2021 |
19.50
|
4,200 | 19.59 | 19.59 | 18.17 | 0 | 100 | -0.0 | |
14/09/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/09/2021 |
19.59
|
9,700 | 19.50 | 21.37 | 19.59 | 1,000 | 200 | 0.0 | |
13/09/2021 |
19.50
|
36,400 | 17.88 | 19.50 | 17.96 | 600 | 500 | 0 | |
10/09/2021 |
17.88
|
56,200 | 16.99 | 17.88 | 16.99 | 1,000 | 2,700 | -0.0 | |
09/09/2021 |
16.99
|
16,400 | 17.07 | 17.07 | 16.33 | 0 | 500 | -0.0 | |
08/09/2021 |
17.07
|
5,600 | 17.07 | 17.31 | 17.07 | 200 | 100 | 0.0 | |
07/09/2021 |
17.07
|
15,225 | 15.85 | 17.39 | 15.85 | 1,000 | 4,000 | -0.1 | |
06/09/2021 |
15.85
|
20,000 | 14.63 | 15.85 | 14.79 | 100 | 7,000 | -0.1 | |
01/09/2021 |
14.63
|
5,600 | 15.03 | 15.03 | 14.63 | 0 | 0 | 0 | |
31/08/2021 |
15.03
|
3,314 | 15.03 | 15.03 | 15.03 | 100 | 1,500 | -0.0 | |
30/08/2021 |
15.03
|
1,600 | 14.71 | 15.03 | 14.87 | 0 | 0 | 0 | |
27/08/2021 |
14.71
|
1,100 | 15.03 | 15.44 | 14.71 | 0 | 0 | 0 | |
26/08/2021 |
15.03
|
1,000 | 15.28 | 15.28 | 15.03 | 0 | 0 | 0 | |
25/08/2021 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
24/08/2021 |
15.28
|
700 | 15.60 | 15.60 | 15.28 | 200 | 0 | 0.0 | |
23/08/2021 |
15.60
|
700 | 15.44 | 15.60 | 15.60 | 0 | 0 | 0 | |
20/08/2021 |
15.44
|
1,500 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
19/08/2021 |
15.44
|
500 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
18/08/2021 |
15.44
|
100 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
17/08/2021 |
15.44
|
1,600 | 15.68 | 15.68 | 15.20 | 0 | 1,500 | -0.0 | |
16/08/2021 |
15.68
|
1,000 | 15.68 | 15.68 | 15.44 | 0 | 0 | 0 | |
13/08/2021 |
15.68
|
414 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
12/08/2021 |
15.68
|
2,900 | 15.20 | 15.68 | 15.20 | 2,300 | 0 | 0.0 | |
11/08/2021 |
15.20
|
3,300 | 15.52 | 15.52 | 15.03 | 0 | 0 | 0 | |
10/08/2021 |
15.52
|
1,806 | 15.36 | 15.52 | 15.36 | 0 | 0 | 0 | |
09/08/2021 |
15.36
|
2,002 | 15.28 | 15.36 | 15.03 | 0 | 1,000 | -0.0 | |
06/08/2021 |
15.28
|
4,400 | 15.44 | 15.44 | 15.20 | 0 | 0 | 0 | |
05/08/2021 |
15.44
|
2,100 | 14.63 | 15.44 | 14.71 | 0 | 0 | 0 | |
04/08/2021 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
03/08/2021 |
14.63
|
8,700 | 15.44 | 15.44 | 14.63 | 0 | 7,100 | -0.1 | |
02/08/2021 |
15.44
|
800 | 15.77 | 15.77 | 15.44 | 0 | 0 | 0 | |
30/07/2021 |
15.77
|
5,000 | 15.44 | 15.77 | 15.77 | 0 | 0 | 0 | |
29/07/2021 |
15.44
|
2,500 | 15.85 | 15.85 | 15.44 | 0 | 800 | -0.0 | |
28/07/2021 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
27/07/2021 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
26/07/2021 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
23/07/2021 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
22/07/2021 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
21/07/2021 |
15.85
|
2,000 | 15.85 | 15.85 | 15.85 | 2,000 | 0 | 0.0 | |
20/07/2021 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
19/07/2021 |
15.85
|
100 | 16.90 | 16.90 | 15.85 | 0 | 0 | 0 | |
16/07/2021 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
15/07/2021 |
16.90
|
100 | 15.85 | 16.90 | 16.90 | 100 | 0 | 0.0 | |
14/07/2021 |
15.85
|
2,000 | 16.25 | 16.25 | 15.85 | 0 | 0 | 0 | |
13/07/2021 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
12/07/2021 |
16.25
|
1,200 | 15.93 | 16.25 | 16.25 | 0 | 0 | 0 | |
09/07/2021 |
15.93
|
500 | 16.66 | 16.66 | 15.93 | 0 | 0 | 0 | |
08/07/2021 |
16.66
|
200 | 16.66 | 16.66 | 16.66 | 100 | 200 | -0.0 |