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) |
0.90 | 3.15% | 63,600 | 0 | 0 |
28.10
30.70
29.50
|
2 tháng
(2024-07-22) |
0.60 | 2.08% | 76,900 | 0 | 0 |
28
30.70
29.50
|
3 tháng
(2024-06-21) |
-0.50 | -1.67% | 186,400 | -400 | -0.0 |
28
30.70
29.50
|
6 tháng
(2024-03-25) |
1 | 3.51% | 346,100 | -400 | -0.0 |
27.80
38.20
29.50
|
12 tháng
(2023-09-25) |
2.20 | 8.06% | 1,628,125 | 2,475,200 | 84.2 |
27.30
38.20
29.50
|
24 tháng
(2022-09-30) |
19.01 | 181.29% | 7,103,601 | 2,476,600 | 84.2 |
7.70
38.20
29.50
|
36 tháng
(2021-10-05) |
19.58 | 197.51% | 16,342,781 | 2,476,600 | 84.2 |
7.70
38.20
29.50
|
60 tháng
(2019-10-16) |
18.25 | 162.32% | 17,135,422 | 2,476,600 | 84.2 |
7.06
38.20
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2021 |
16.02
|
432,000 | 17.26 | 17.35 | 15.83 | 0 | 0 | 0 | |
19/11/2021 |
17.26
|
294,317 | 18.50 | 18.59 | 16.68 | 0 | 0 | 0 | |
18/11/2021 |
18.50
|
282,500 | 16.40 | 19.35 | 15.73 | 0 | 0 | 0 | |
17/11/2021 |
16.40
|
312,800 | 17.35 | 18.11 | 16.02 | 0 | 0 | 0 | |
16/11/2021 |
17.35
|
1,211,800 | 15.16 | 17.35 | 14.78 | 0 | 0 | 0 | |
15/11/2021 |
15.16
|
304,200 | 13.35 | 15.16 | 14.49 | 0 | 0 | 0 | |
12/11/2021 |
13.35
|
99,917 | 11.82 | 13.35 | 11.73 | 0 | 0 | 0 | |
11/11/2021 |
11.82
|
115,400 | 10.49 | 11.82 | 10.49 | 0 | 0 | 0 | |
10/11/2021 |
10.49
|
17,500 | 10.20 | 10.77 | 10.11 | 0 | 0 | 0 | |
09/11/2021 |
10.20
|
49,417 | 10.87 | 10.96 | 9.82 | 0 | 0 | 0 | |
08/11/2021 |
10.87
|
5,100 | 11.15 | 11.15 | 10.49 | 0 | 0 | 0 | |
05/11/2021 |
11.15
|
6,201 | 11.15 | 11.25 | 10.39 | 0 | 0 | 0 | |
04/11/2021 |
11.15
|
4,800 | 10.87 | 11.35 | 11.15 | 0 | 0 | 0 | |
03/11/2021 |
10.87
|
74,316 | 10.49 | 11.63 | 10.30 | 0 | 0 | 0 | |
02/11/2021 |
10.49
|
18,900 | 10.11 | 10.49 | 10.11 | 0 | 0 | 0 | |
01/11/2021 |
10.11
|
6,900 | 10.11 | 10.30 | 10.01 | 0 | 0 | 0 | |
29/10/2021 |
10.11
|
6,500 | 10.11 | 10.20 | 10.11 | 0 | 0 | 0 | |
28/10/2021 |
10.11
|
12,200 | 10.30 | 10.30 | 10.01 | 0 | 0 | 0 | |
27/10/2021 |
10.30
|
18,700 | 10.39 | 10.39 | 9.92 | 0 | 0 | 0 | |
26/10/2021 |
10.39
|
12,100 | 9.82 | 10.49 | 10.30 | 0 | 0 | 0 | |
25/10/2021 |
9.82
|
7,300 | 10.20 | 10.20 | 9.82 | 0 | 0 | 0 | |
22/10/2021 |
10.20
|
7,100 | 9.92 | 10.20 | 9.72 | 0 | 0 | 0 | |
21/10/2021 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
20/10/2021 |
9.92
|
2,300 | 9.72 | 10.30 | 9.72 | 0 | 0 | 0 | |
19/10/2021 |
9.72
|
1,000 | 10.11 | 10.11 | 9.72 | 0 | 0 | 0 | |
18/10/2021 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
15/10/2021 |
10.11
|
1,400 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
14/10/2021 |
10.11
|
6,100 | 10.01 | 10.30 | 10.11 | 0 | 0 | 0 | |
13/10/2021 |
10.01
|
0 | 10.11 | 10.01 | 10.11 | 0 | 0 | 0 | |
12/10/2021 |
10.11
|
10,600 | 10.20 | 10.20 | 9.82 | 0 | 0 | 0 | |
11/10/2021 |
10.20
|
1,100 | 9.72 | 10.30 | 10.20 | 0 | 0 | 0 | |
08/10/2021 |
9.72
|
4,900 | 9.63 | 9.82 | 9.72 | 0 | 0 | 0 | |
07/10/2021 |
9.63
|
14,500 | 10.01 | 10.30 | 9.63 | 0 | 0 | 0 | |
06/10/2021 |
10.01
|
100 | 9.92 | 10.01 | 10.01 | 0 | 0 | 0 | |
05/10/2021 |
9.92
|
1,300 | 10.01 | 10.01 | 9.72 | 0 | 0 | 0 | |
04/10/2021 |
10.01
|
0 | 10.01 | 10.01 | 10.01 | 0 | 0 | 0 | |
01/10/2021 |
10.01
|
6,100 | 9.92 | 10.01 | 9.72 | 0 | 0 | 0 | |
30/09/2021 |
9.92
|
16,000 | 9.82 | 10.01 | 9.63 | 0 | 0 | 0 | |
29/09/2021 |
9.82
|
2,400 | 9.82 | 9.82 | 9.63 | 0 | 0 | 0 | |
28/09/2021 |
9.82
|
10,400 | 9.82 | 9.82 | 9.63 | 0 | 0 | 0 | |
27/09/2021 |
9.82
|
9,600 | 10.96 | 10.96 | 9.63 | 0 | 0 | 0 | |
24/09/2021 |
10.96
|
7,300 | 11.06 | 11.44 | 10.96 | 0 | 0 | 0 | |
23/09/2021 |
11.06
|
71,000 | 10.96 | 11.15 | 10.30 | 0 | 0 | 0 | |
22/09/2021 |
10.96
|
38,800 | 10.39 | 10.96 | 10.01 | 0 | 0 | 0 | |
21/09/2021 |
10.39
|
5,400 | 9.34 | 10.39 | 9.82 | 0 | 0 | 0 | |
20/09/2021 |
9.34
|
100 | 9.25 | 9.34 | 9.34 | 0 | 0 | 0 | |
17/09/2021 |
9.25
|
5,000 | 9.63 | 9.63 | 9.06 | 0 | 0 | 0 | |
16/09/2021 |
9.63
|
0 | 9.72 | 9.63 | 9.63 | 0 | 0 | 0 | |
15/09/2021 |
9.72
|
4,000 | 9.34 | 9.72 | 9.44 | 0 | 0 | 0 | |
14/09/2021: Cổ tức tiền mặt tỉ lệ: 3.9% | |||||||||
14/09/2021 |
9.34
|
3,500 | 9.54 | 9.54 | 9.34 | 0 | 0 | 0 | |
13/09/2021 |
9.54
|
0 | 9.64 | 9.54 | 9.64 | 0 | 0 | 0 | |
10/09/2021 |
9.64
|
4,105 | 9.18 | 9.64 | 9.18 | 0 | 0 | 0 | |
09/09/2021 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
08/09/2021 |
9.18
|
203 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
07/09/2021 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
06/09/2021 |
9.18
|
300 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
01/09/2021 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
31/08/2021 |
9.18
|
20,300 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
30/08/2021 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
27/08/2021 |
9.18
|
0 | 9.08 | 9.18 | 9.18 | 0 | 0 | 0 | |
26/08/2021 |
9.08
|
2,800 | 8.81 | 9.18 | 9.08 | 0 | 0 | 0 | |
25/08/2021 |
8.81
|
100 | 8.44 | 8.81 | 8.81 | 0 | 0 | 0 | |
24/08/2021 |
8.44
|
700 | 8.99 | 8.99 | 8.44 | 0 | 0 | 0 | |
23/08/2021 |
8.99
|
13,300 | 9.18 | 9.18 | 8.99 | 0 | 0 | 0 | |
20/08/2021 |
9.18
|
1,400 | 10.46 | 10.46 | 9.08 | 0 | 0 | 0 | |
19/08/2021 |
10.46
|
0 | 10.00 | 10.46 | 10.00 | 0 | 0 | 0 | |
18/08/2021 |
10.00
|
11 | 10.00 | 10.46 | 10.00 | 0 | 0 | 0 | |
17/08/2021 |
10.00
|
200 | 10.64 | 10.92 | 10.00 | 0 | 0 | 0 | |
16/08/2021 |
10.64
|
300 | 10.83 | 10.83 | 10.64 | 0 | 0 | 0 | |
13/08/2021 |
10.83
|
1,200 | 10.09 | 10.92 | 10.09 | 0 | 0 | 0 | |
12/08/2021 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
11/08/2021 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
10/08/2021 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
09/08/2021 |
10.09
|
100 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
06/08/2021 |
10.09
|
0 | 9.64 | 10.09 | 9.64 | 0 | 0 | 0 | |
05/08/2021 |
9.64
|
300 | 10.00 | 10.92 | 9.64 | 0 | 0 | 0 | |
04/08/2021 |
10.00
|
100 | 8.99 | 10.00 | 10.00 | 0 | 0 | 0 | |
03/08/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
02/08/2021 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
30/07/2021 |
8.99
|
200 | 10.46 | 10.46 | 8.99 | 0 | 0 | 0 | |
29/07/2021 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
28/07/2021 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
27/07/2021 |
10.46
|
0 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
26/07/2021 |
10.46
|
100 | 9.91 | 10.46 | 10.46 | 0 | 0 | 0 | |
23/07/2021 |
9.91
|
1,100 | 9.18 | 9.91 | 9.91 | 0 | 0 | 0 | |
22/07/2021 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
21/07/2021 |
9.18
|
10,100 | 9.36 | 9.91 | 9.18 | 0 | 0 | 0 | |
20/07/2021 |
9.36
|
100 | 10.92 | 10.92 | 9.36 | 0 | 0 | 0 | |
19/07/2021 |
10.92
|
100 | 10.46 | 10.92 | 10.92 | 0 | 0 | 0 | |
16/07/2021 |
10.46
|
100 | 10.00 | 10.46 | 10.46 | 0 | 0 | 0 | |
15/07/2021 |
10.00
|
100 | 9.18 | 10.00 | 10.00 | 0 | 0 | 0 | |
14/07/2021 |
9.18
|
18,500 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
13/07/2021 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
12/07/2021 |
9.18
|
5,000 | 10.46 | 10.46 | 9.18 | 0 | 0 | 0 | |
09/07/2021 |
10.46
|
100 | 10.00 | 10.46 | 10.46 | 0 | 0 | 0 | |
08/07/2021 |
10.00
|
500 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
07/07/2021 |
10.00
|
110 | 9.45 | 10.00 | 10.00 | 0 | 0 | 0 | |
06/07/2021 |
9.45
|
3,000 | 9.73 | 9.73 | 9.45 | 0 | 0 | 0 | |
05/07/2021 |
9.73
|
4,200 | 10.92 | 11.38 | 9.73 | 0 | 0 | 0 | |
02/07/2021 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |