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) |
0.40 | 1.98% | 14,400 | 0 | 0 |
20
20.80
20.40
|
2 tháng
(2024-07-22) |
2.10 | 11.35% | 43,700 | 0 | 0 |
18.50
20.80
20.40
|
3 tháng
(2024-06-21) |
1.80 | 9.57% | 58,000 | 0 | 0 |
18.50
20.80
20.40
|
6 tháng
(2024-03-25) |
3.76 | 22.31% | 182,500 | -27,500 | -0.5 |
16.84
20.80
20.40
|
12 tháng
(2023-09-25) |
0.64 | 3.22% | 402,600 | -187,500 | -3.2 |
16.06
20.80
20.40
|
24 tháng
(2022-09-30) |
3.82 | 22.80% | 739,065 | -214,700 | -3.7 |
13.34
20.80
20.40
|
36 tháng
(2021-10-05) |
0.18 | 0.86% | 1,502,973 | -58,300 | 0.4 |
13.34
22.88
20.40
|
60 tháng
(2019-10-16) |
7.99 | 63.33% | 3,066,306 | -127,796 | -0.5 |
9.89
22.88
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
06/07/2021 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
05/07/2021 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
02/07/2021 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
01/07/2021 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
30/06/2021 |
14.25
|
1,400 | 13.77 | 14.25 | 14.25 | 1,400 | 0 | 0.0 | |
29/06/2021 |
13.77
|
600 | 14.25 | 14.49 | 13.77 | 100 | 0 | 0.0 | |
28/06/2021 |
14.25
|
1,300 | 14.57 | 14.57 | 13.85 | 200 | 0 | 0.0 | |
25/06/2021 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
24/06/2021 |
14.57
|
100 | 14.25 | 14.57 | 14.57 | 100 | 0 | 0.0 | |
23/06/2021 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
22/06/2021 |
14.25
|
800 | 14.17 | 14.57 | 14.17 | 700 | 0 | 0.0 | |
21/06/2021 |
14.17
|
300 | 14.41 | 14.41 | 13.62 | 100 | 0 | 0.0 | |
18/06/2021 |
14.41
|
2,000 | 13.85 | 14.41 | 14.41 | 2,000 | 0 | 0.0 | |
17/06/2021 |
13.85
|
100 | 13.62 | 13.85 | 13.85 | 100 | 0 | 0.0 | |
16/06/2021 |
13.62
|
2,300 | 13.54 | 14.09 | 13.30 | 200 | 0 | 0.0 | |
15/06/2021 |
13.54
|
2,334 | 13.62 | 13.62 | 13.54 | 0 | 0 | 0 | |
14/06/2021 |
13.62
|
700 | 14.25 | 14.25 | 13.62 | 0 | 0 | 0 | |
11/06/2021 |
14.25
|
1,100 | 13.85 | 14.25 | 13.77 | 1,000 | 0 | 0.0 | |
10/06/2021 |
13.85
|
200 | 14.41 | 14.41 | 13.85 | 0 | 0 | 0 | |
09/06/2021 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
08/06/2021 |
14.41
|
1,200 | 13.85 | 14.57 | 14.01 | 900 | 0 | 0.0 | |
07/06/2021 |
13.85
|
20,700 | 13.46 | 14.09 | 13.54 | 700 | 19,300 | -0.3 | |
04/06/2021 |
13.46
|
5,800 | 13.46 | 14.17 | 13.46 | 100 | 1,600 | -0.0 | |
03/06/2021 |
13.46
|
6,400 | 13.85 | 13.85 | 13.46 | 0 | 6,000 | -0.1 | |
02/06/2021 |
13.85
|
1,200 | 13.85 | 14.17 | 13.85 | 100 | 0 | 0.0 | |
01/06/2021 |
13.85
|
800 | 13.85 | 14.17 | 13.85 | 800 | 0 | 0.0 | |
31/05/2021 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
28/05/2021 |
13.85
|
4,000 | 13.46 | 13.85 | 13.14 | 3,600 | 0 | 0.1 | |
27/05/2021 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
26/05/2021 |
13.46
|
1,400 | 13.62 | 13.62 | 13.46 | 0 | 0 | 0 | |
25/05/2021 |
13.62
|
1,400 | 13.70 | 13.70 | 13.06 | 100 | 0 | 0.0 | |
24/05/2021 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
21/05/2021 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
20/05/2021 |
13.70
|
4,500 | 13.54 | 13.70 | 13.06 | 600 | 3,000 | -0.0 | |
19/05/2021 |
13.54
|
100 | 13.77 | 13.77 | 13.54 | 0 | 0 | 0 | |
18/05/2021 |
13.77
|
200 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
17/05/2021 |
13.77
|
100 | 13.46 | 13.77 | 13.77 | 100 | 0 | 0.0 | |
14/05/2021 |
13.46
|
2,600 | 14.25 | 14.25 | 13.46 | 100 | 0 | 0.0 | |
13/05/2021 |
14.25
|
400 | 13.85 | 14.25 | 13.85 | 400 | 0 | 0.0 | |
12/05/2021 |
13.85
|
300 | 13.46 | 13.85 | 13.54 | 300 | 0 | 0.0 | |
11/05/2021 |
13.46
|
700 | 14.09 | 14.09 | 13.46 | 200 | 0 | 0.0 | |
10/05/2021 |
14.09
|
7,700 | 14.17 | 14.17 | 12.82 | 100 | 0 | 0.0 | |
07/05/2021 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
06/05/2021 |
14.17
|
900 | 13.85 | 14.17 | 13.54 | 200 | 0 | 0.0 | |
05/05/2021 |
13.85
|
300 | 14.25 | 14.25 | 13.85 | 0 | 0 | 0 | |
04/05/2021 |
14.25
|
100 | 14.65 | 14.65 | 14.25 | 0 | 0 | 0 | |
29/04/2021 |
14.65
|
300 | 15.28 | 15.28 | 14.65 | 0 | 0 | 0 | |
28/04/2021 |
15.28
|
7,200 | 14.41 | 15.44 | 14.09 | 7,100 | 400 | 0.1 | |
27/04/2021 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
26/04/2021 |
14.41
|
500 | 14.65 | 14.65 | 13.54 | 200 | 0 | 0.0 | |
23/04/2021 |
14.65
|
7,900 | 13.54 | 14.65 | 12.82 | 4,200 | 0 | 0.1 | |
22/04/2021 |
13.54
|
2,800 | 13.70 | 13.70 | 12.75 | 200 | 0 | 0.0 | |
20/04/2021 |
13.70
|
2,700 | 13.62 | 14.25 | 13.38 | 200 | 0 | 0.0 | |
19/04/2021 |
13.62
|
3,100 | 14.33 | 14.33 | 13.62 | 600 | 0 | 0.0 | |
16/04/2021 |
14.33
|
3,100 | 14.41 | 14.41 | 13.70 | 200 | 0 | 0.0 | |
15/04/2021 |
14.41
|
1,200 | 13.85 | 14.49 | 13.77 | 200 | 0 | 0.0 | |
14/04/2021 |
13.85
|
3,400 | 14.25 | 14.57 | 13.85 | 200 | 0 | 0.0 | |
13/04/2021 |
14.25
|
3,400 | 14.25 | 14.25 | 13.85 | 200 | 0 | 0.0 | |
12/04/2021 |
14.25
|
1,200 | 14.65 | 14.65 | 14.09 | 200 | 0 | 0.0 | |
09/04/2021 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
08/04/2021 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
07/04/2021 |
14.65
|
400 | 14.57 | 14.88 | 14.25 | 200 | 0 | 0.0 | |
06/04/2021 |
14.57
|
900 | 14.49 | 14.57 | 14.09 | 100 | 0 | 0.0 | |
05/04/2021 |
14.49
|
800 | 14.41 | 14.72 | 14.25 | 200 | 0 | 0.0 | |
02/04/2021 |
14.41
|
2,500 | 14.72 | 14.72 | 14.25 | 0 | 0 | 0 | |
01/04/2021 |
14.72
|
1,300 | 14.88 | 14.88 | 14.25 | 200 | 0 | 0.0 | |
31/03/2021 |
14.88
|
2,100 | 14.88 | 14.88 | 13.93 | 200 | 0 | 0.0 | |
30/03/2021 |
14.88
|
1,800 | 15.04 | 15.04 | 13.85 | 400 | 0 | 0.0 | |
29/03/2021 |
15.04
|
4,500 | 14.72 | 15.83 | 13.46 | 2,200 | 0 | 0.0 | |
26/03/2021 |
14.72
|
500 | 14.88 | 14.88 | 14.25 | 200 | 0 | 0.0 | |
25/03/2021 |
14.88
|
1,400 | 14.88 | 14.88 | 14.49 | 1,000 | 0 | 0.0 | |
24/03/2021 |
14.88
|
2,000 | 15.36 | 15.36 | 14.25 | 300 | 0 | 0.0 | |
23/03/2021 |
15.36
|
5,200 | 14.41 | 15.83 | 14.57 | 300 | 0 | 0.0 | |
22/03/2021 |
14.41
|
21,500 | 14.41 | 14.65 | 14.41 | 3,100 | 0 | 0.1 | |
19/03/2021 |
14.41
|
700 | 14.49 | 14.49 | 14.17 | 600 | 0 | 0.0 | |
18/03/2021 |
14.49
|
700 | 14.65 | 14.65 | 14.25 | 100 | 0 | 0.0 | |
17/03/2021 |
14.65
|
7,700 | 14.25 | 14.65 | 14.09 | 3,500 | 0 | 0.1 | |
16/03/2021 |
14.25
|
2,400 | 14.17 | 14.41 | 14.01 | 300 | 0 | 0.0 | |
15/03/2021 |
14.17
|
9,317 | 14.49 | 14.49 | 14.09 | 0 | 3,000 | -0.1 | |
12/03/2021 |
14.49
|
17,000 | 14.17 | 14.57 | 14.17 | 1,900 | 11,000 | -0.2 | |
11/03/2021 |
14.17
|
1,300 | 14.72 | 14.72 | 14.09 | 600 | 0 | 0.0 | |
10/03/2021 |
14.72
|
2,800 | 14.01 | 14.80 | 13.70 | 400 | 0 | 0.0 | |
09/03/2021 |
14.01
|
1,100 | 14.96 | 14.96 | 13.93 | 100 | 0 | 0.0 | |
08/03/2021 |
14.96
|
1,400 | 14.65 | 15.44 | 13.77 | 300 | 0 | 0.0 | |
05/03/2021 |
14.65
|
7,000 | 14.49 | 15.44 | 13.85 | 400 | 0 | 0.0 | |
04/03/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
04/03/2021 |
14.49
|
5,300 | 14.65 | 16.07 | 14.41 | 100 | 0 | 0.0 | |
03/03/2021 |
14.65
|
10,200 | 14.57 | 15.30 | 14.28 | 400 | 0 | 0.0 | |
02/03/2021 |
14.57
|
10,100 | 15.60 | 15.74 | 14.28 | 200 | 0 | 0.0 | |
01/03/2021 |
15.60
|
33,534 | 14.43 | 15.82 | 14.43 | 3,400 | 24,800 | -0.4 | |
26/02/2021 |
14.43
|
16,000 | 13.77 | 14.87 | 13.40 | 4,100 | 10,000 | -0.1 | |
25/02/2021 |
13.77
|
1,703 | 13.77 | 14.13 | 13.47 | 600 | 0 | 0.0 | |
24/02/2021 |
13.77
|
3,000 | 14.28 | 14.28 | 13.55 | 0 | 0 | 0 | |
23/02/2021 |
14.28
|
1,400 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
22/02/2021 |
14.28
|
8,800 | 14.21 | 14.35 | 14.13 | 0 | 0 | 0 | |
19/02/2021 |
14.21
|
100 | 13.62 | 14.21 | 14.21 | 100 | 0 | 0.0 | |
18/02/2021 |
13.62
|
3,131 | 13.62 | 14.28 | 13.55 | 200 | 0 | 0.0 | |
17/02/2021 |
13.62
|
5,500 | 14.50 | 15.38 | 13.55 | 200 | 0 | 0.0 | |
09/02/2021 |
14.50
|
7,800 | 13.33 | 14.50 | 13.25 | 3,100 | 4,300 | -0.0 | |
08/02/2021 |
13.33
|
2,022 | 13.62 | 13.69 | 13.33 | 0 | 0 | 0 |