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) |
-0.45 | -2.53% | 449,300 | 0 | 0 |
17.10
18
17.35
|
2 tháng
(2024-07-22) |
-1.10 | -5.96% | 1,215,900 | 0 | 0 |
17.10
18.45
17.35
|
3 tháng
(2024-06-21) |
-1.15 | -6.22% | 2,451,500 | 0 | 0 |
17.10
19.35
17.35
|
6 tháng
(2024-03-25) |
-1.54 | -8.13% | 5,913,400 | 0 | 0 |
16.84
19.81
17.35
|
12 tháng
(2023-09-25) |
2.08 | 13.64% | 12,344,000 | -50,000 | -0.9 |
14.39
19.96
17.35
|
24 tháng
(2022-09-30) |
0.16 | 0.91% | 19,008,500 | -218,476 | -36.9 |
9.52
19.96
17.35
|
36 tháng
(2021-10-05) |
-0.24 | -1.39% | 37,257,400 | -813,476 | -69.2 |
9.52
35.32
17.35
|
60 tháng
(2019-10-16) |
7.58 | 77.51% | 44,907,540 | 105,144 | -46.3 |
7.13
35.32
17.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
15.99
|
200 | 15.93 | 15.99 | 14.90 | 100 | 0 | 0.0 | |
06/07/2021 |
15.93
|
1,700 | 16.33 | 16.59 | 15.33 | 100 | 0 | 0.0 | |
05/07/2021 |
16.33
|
300 | 16.33 | 16.86 | 16.33 | 0 | 0 | 0 | |
02/07/2021 |
16.33
|
106,300 | 15.93 | 16.33 | 15.93 | 200 | 0 | 0.0 | |
01/07/2021 |
15.93
|
3,500 | 16.13 | 16.13 | 15.73 | 100 | 0 | 0.0 | |
30/06/2021 |
16.13
|
12,700 | 16.13 | 16.19 | 15.19 | 10,600 | 0 | 0.3 | |
29/06/2021 |
16.13
|
10,100 | 16.09 | 16.13 | 15.93 | 5,000 | 0 | 0.1 | |
28/06/2021 |
16.09
|
6,100 | 15.86 | 16.39 | 15.66 | 2,300 | 0 | 0.1 | |
25/06/2021 |
15.86
|
3,500 | 15.59 | 16.66 | 15.86 | 1,300 | 0 | 0.0 | |
24/06/2021 |
15.59
|
3,800 | 15.69 | 15.73 | 15.59 | 0 | 0 | 0 | |
23/06/2021 |
15.69
|
8,300 | 15.79 | 15.99 | 15.69 | 2,100 | 0 | 0.1 | |
22/06/2021 |
15.79
|
6,400 | 15.76 | 15.79 | 15.66 | 0 | 0 | 0 | |
21/06/2021 |
15.76
|
6,900 | 15.33 | 15.99 | 15.13 | 200 | 0 | 0.0 | |
18/06/2021 |
15.33
|
6,800 | 15.79 | 15.86 | 15.33 | 0 | 0 | 0 | |
17/06/2021 |
15.79
|
2,400 | 15.86 | 16.19 | 15.19 | 300 | 0 | 0.0 | |
16/06/2021 |
15.86
|
6,300 | 15.26 | 15.86 | 15.19 | 100 | 0 | 0.0 | |
15/06/2021 |
15.26
|
6,800 | 15.79 | 15.79 | 15.06 | 0 | 0 | 0 | |
14/06/2021 |
15.79
|
5,300 | 15.86 | 15.86 | 15.06 | 100 | 0 | 0.0 | |
11/06/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
11/06/2021 |
15.86
|
8,600 | 14.90 | 15.89 | 15.33 | 3,100 | 0 | 0.1 | |
10/06/2021 |
14.89
|
12,700 | 14.93 | 14.93 | 14.68 | 0 | 0 | 0 | |
09/06/2021 |
14.93
|
10,200 | 15.05 | 15.05 | 14.86 | 0 | 0 | 0 | |
08/06/2021 |
15.05
|
14,600 | 15.11 | 15.14 | 14.93 | 0 | 0 | 0 | |
07/06/2021 |
15.11
|
3,700 | 14.99 | 15.55 | 14.86 | 100 | 0 | 0.0 | |
04/06/2021 |
14.99
|
1,500 | 14.99 | 15.05 | 14.99 | 0 | 0 | 0 | |
03/06/2021 |
14.99
|
31,000 | 14.99 | 15.30 | 14.99 | 100 | 0 | 0.0 | |
02/06/2021 |
14.99
|
4,300 | 14.36 | 15.11 | 14.36 | 100 | 0 | 0.0 | |
01/06/2021 |
14.36
|
6,800 | 14.99 | 15.58 | 14.05 | 100 | 0 | 0.0 | |
31/05/2021 |
14.99
|
21,100 | 15.27 | 15.27 | 14.49 | 400 | 0 | 0.0 | |
28/05/2021 |
15.27
|
13,900 | 14.86 | 15.49 | 14.86 | 1,000 | 0 | 0.0 | |
27/05/2021 |
14.86
|
4,100 | 15.05 | 15.30 | 14.86 | 100 | 0 | 0.0 | |
26/05/2021 |
15.05
|
14,500 | 15.24 | 15.24 | 14.99 | 100 | 0 | 0.0 | |
25/05/2021 |
15.24
|
25,500 | 15.61 | 15.61 | 14.99 | 600 | 0 | 0.0 | |
24/05/2021 |
15.61
|
6,500 | 16.24 | 16.24 | 15.11 | 300 | 0 | 0.0 | |
21/05/2021 |
16.24
|
2,400 | 15.27 | 16.24 | 15.36 | 2,400 | 0 | 0.1 | |
20/05/2021 |
15.27
|
3,200 | 15.36 | 15.36 | 14.99 | 0 | 0 | 0 | |
19/05/2021 |
15.36
|
8,100 | 15.18 | 15.61 | 14.99 | 3,000 | 0 | 0.1 | |
18/05/2021 |
15.18
|
2,800 | 14.68 | 15.30 | 14.74 | 1,400 | 0 | 0.0 | |
17/05/2021 |
14.68
|
2,100 | 15.24 | 15.55 | 14.68 | 300 | 0 | 0.0 | |
14/05/2021 |
15.24
|
3,900 | 15.43 | 15.61 | 14.86 | 600 | 0 | 0.0 | |
13/05/2021 |
15.43
|
2,100 | 14.86 | 15.61 | 14.86 | 300 | 0 | 0.0 | |
12/05/2021 |
14.86
|
15,900 | 15.55 | 15.55 | 14.86 | 0 | 0 | 0 | |
11/05/2021 |
15.55
|
6,500 | 15.58 | 16.14 | 15.30 | 200 | 0 | 0.0 | |
10/05/2021 |
15.58
|
5,300 | 15.68 | 15.86 | 15.30 | 200 | 0 | 0.0 | |
07/05/2021 |
15.68
|
10,800 | 15.68 | 15.68 | 14.68 | 100 | 0 | 0.0 | |
06/05/2021 |
15.68
|
26,300 | 15.24 | 16.05 | 14.99 | 1,000 | 0 | 0.0 | |
05/05/2021 |
15.24
|
1,600 | 15.61 | 15.61 | 15.18 | 100 | 0 | 0.0 | |
04/05/2021 |
15.61
|
6,800 | 16.11 | 16.11 | 15.11 | 400 | 0 | 0.0 | |
29/04/2021 |
16.11
|
15,000 | 15.68 | 16.74 | 15.11 | 11,600 | 0 | 0.3 | |
28/04/2021 |
15.68
|
10,100 | 14.89 | 15.93 | 14.89 | 2,400 | 0 | 0.1 | |
27/04/2021 |
14.89
|
40,000 | 13.93 | 14.89 | 13.93 | 0 | 100 | -0.0 | |
26/04/2021 |
13.93
|
19,500 | 14.68 | 14.68 | 13.68 | 0 | 3,000 | -0.1 | |
23/04/2021 |
14.68
|
24,500 | 14.99 | 14.99 | 14.55 | 0 | 0 | 0 | |
22/04/2021 |
14.99
|
9,000 | 15.30 | 15.30 | 14.93 | 0 | 0 | 0 | |
20/04/2021 |
15.30
|
400 | 15.39 | 15.39 | 15.30 | 0 | 0 | 0 | |
19/04/2021 |
15.39
|
2,900 | 14.99 | 15.43 | 14.99 | 100 | 0 | 0.0 | |
16/04/2021 |
14.99
|
21,100 | 15.61 | 15.61 | 14.68 | 300 | 0 | 0.0 | |
15/04/2021 |
15.61
|
5,400 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
14/04/2021 |
15.61
|
5,100 | 15.61 | 16.11 | 15.61 | 100 | 0 | 0.0 | |
13/04/2021 |
15.61
|
8,300 | 15.86 | 15.86 | 15.61 | 0 | 0 | 0 | |
12/04/2021 |
15.86
|
17,800 | 15.80 | 16.24 | 15.61 | 100 | 0 | 0.0 | |
09/04/2021 |
15.80
|
28,400 | 15.61 | 15.83 | 15.61 | 100 | 0 | 0.0 | |
08/04/2021 |
15.61
|
28,700 | 15.74 | 15.74 | 14.99 | 100 | 0 | 0.0 | |
07/04/2021 |
15.74
|
15,500 | 15.61 | 16.24 | 15.43 | 100 | 0 | 0.0 | |
06/04/2021 |
15.61
|
23,900 | 15.74 | 15.93 | 15.49 | 100 | 0 | 0.0 | |
05/04/2021 |
15.74
|
10,500 | 16.24 | 16.24 | 15.43 | 0 | 0 | 0 | |
02/04/2021 |
16.24
|
10,900 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
01/04/2021 |
16.24
|
6,400 | 16.74 | 16.74 | 16.24 | 100 | 0 | 0.0 | |
31/03/2021 |
16.74
|
7,900 | 16.99 | 16.99 | 15.93 | 4,700 | 0 | 0.1 | |
30/03/2021 |
16.99
|
17,400 | 16.05 | 16.99 | 16.05 | 10,400 | 0 | 0.3 | |
29/03/2021 |
16.05
|
5,300 | 16.18 | 16.18 | 16.05 | 0 | 0 | 0 | |
26/03/2021 |
16.18
|
19,700 | 16.52 | 16.52 | 16.18 | 0 | 0 | 0 | |
25/03/2021 |
16.52
|
6,800 | 16.36 | 16.55 | 16.49 | 0 | 0 | 0 | |
24/03/2021 |
16.36
|
4,100 | 16.55 | 16.55 | 16.36 | 0 | 0 | 0 | |
23/03/2021 |
16.55
|
20,600 | 16.77 | 16.77 | 16.55 | 0 | 0 | 0 | |
22/03/2021 |
16.77
|
2,800 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
19/03/2021 |
16.77
|
13,900 | 16.80 | 16.80 | 16.67 | 0 | 0 | 0 | |
18/03/2021 |
16.80
|
9,100 | 16.86 | 16.86 | 16.55 | 200 | 0 | 0.0 | |
17/03/2021 |
16.86
|
8,000 | 16.99 | 16.99 | 16.74 | 0 | 0 | 0 | |
16/03/2021 |
16.99
|
13,500 | 17.17 | 17.17 | 16.99 | 0 | 0 | 0 | |
15/03/2021 |
17.17
|
91,800 | 16.86 | 17.17 | 16.86 | 4,300 | 0 | 0.1 | |
12/03/2021 |
16.86
|
53,100 | 16.80 | 16.86 | 16.49 | 100 | 0 | 0.0 | |
11/03/2021 |
16.80
|
15,300 | 16.86 | 16.86 | 16.55 | 0 | 0 | 0 | |
10/03/2021 |
16.86
|
16,000 | 16.80 | 16.86 | 16.61 | 100 | 0 | 0.0 | |
09/03/2021 |
16.80
|
24,400 | 17.08 | 17.08 | 16.55 | 0 | 0 | 0 | |
08/03/2021 |
17.08
|
43,000 | 16.67 | 17.83 | 16.27 | 36,500 | 0 | 1.0 | |
05/03/2021 |
16.67
|
13,800 | 16.52 | 17.42 | 16.55 | 3,700 | 0 | 0.1 | |
04/03/2021 |
16.52
|
3,300 | 16.55 | 17.11 | 16.36 | 100 | 0 | 0.0 | |
03/03/2021 |
16.55
|
8,000 | 16.74 | 16.86 | 16.55 | 200 | 0 | 0.0 | |
02/03/2021 |
16.74
|
19,300 | 17.11 | 17.11 | 16.55 | 0 | 0 | 0 | |
01/03/2021 |
17.11
|
1,200 | 16.86 | 17.42 | 16.80 | 1,100 | 0 | 0.0 | |
26/02/2021 |
16.86
|
2,700 | 16.99 | 16.99 | 15.93 | 100 | 0 | 0.0 | |
25/02/2021 |
16.99
|
1,500 | 16.86 | 17.49 | 16.86 | 200 | 0 | 0.0 | |
24/02/2021 |
16.86
|
3,000 | 17.21 | 17.21 | 16.86 | 0 | 0 | 0 | |
23/02/2021 |
17.21
|
11,100 | 17.55 | 17.55 | 17.17 | 0 | 0 | 0 | |
22/02/2021 |
17.55
|
39,300 | 17.55 | 17.58 | 17.49 | 0 | 0 | 0 | |
19/02/2021 |
17.55
|
32,200 | 17.61 | 17.74 | 17.17 | 100 | 0 | 0.0 | |
18/02/2021 |
17.61
|
24,200 | 17.21 | 17.71 | 17.17 | 100 | 0 | 0.0 | |
17/02/2021 |
17.21
|
17,500 | 17.71 | 17.80 | 17.21 | 1,800 | 0 | 0.0 | |
09/02/2021 |
17.71
|
16,500 | 17.39 | 17.80 | 17.17 | 6,100 | 0 | 0.2 | |
08/02/2021 |
17.39
|
11,700 | 17.42 | 17.42 | 16.27 | 100 | 0 | 0.0 |