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 | -2.70% | 1,421,600 | 0 | 0.0 |
3.40
3.70
3.60
|
2 tháng
(2024-07-22) |
-0.30 | -7.69% | 4,509,800 | 0 | 0.0 |
3.40
3.90
3.60
|
3 tháng
(2024-06-21) |
-1 | -21.74% | 13,463,200 | 200 | -0 |
3.40
4.60
3.60
|
6 tháng
(2024-03-25) |
-0.60 | -14.29% | 33,227,466 | 6,500 | 0.0 |
3.40
4.60
3.60
|
12 tháng
(2023-09-25) |
-1.10 | -23.40% | 62,185,500 | 8,389 | 0.1 |
3.40
4.70
3.60
|
24 tháng
(2022-09-30) |
-3.70 | -50.68% | 235,074,774 | -4,265 | -0.1 |
3.40
7.30
3.60
|
36 tháng
(2021-10-05) |
-14.61 | -80.23% | 601,057,229 | 24,509 | 0.3 |
3.40
25.20
3.60
|
60 tháng
(2020-09-21) |
-10.73 | -74.87% | 863,254,254 | 381,719 | 6.4 |
3.40
25.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
14.14
|
596,899 | 14.14 | 16.08 | 13.56 | 0 | 600 | -0.0 | |
06/07/2021 |
14.14
|
608,450 | 14.53 | 14.53 | 13.95 | 0 | 300 | -0.0 | |
05/07/2021 |
14.33
|
748,400 | 14.72 | 15.01 | 14.14 | 0 | 0 | 0 | |
02/07/2021 |
14.72
|
1,207,574 | 14.82 | 15.01 | 14.24 | 0 | 0 | 0 | |
01/07/2021 |
14.91
|
2,576,609 | 14.04 | 15.01 | 13.66 | 500 | 0 | 0.0 | |
30/06/2021 |
14.04
|
321,200 | 14.14 | 14.24 | 13.85 | 0 | 0 | 0 | |
29/06/2021 |
14.14
|
413,590 | 14.14 | 14.24 | 13.95 | 0 | 0 | 0 | |
28/06/2021 |
14.14
|
286,006 | 14.14 | 14.24 | 13.95 | 0 | 0 | 0 | |
25/06/2021 |
14.04
|
476,504 | 14.04 | 14.24 | 13.95 | 0 | 0 | 0 | |
24/06/2021 |
14.14
|
410,350 | 14.24 | 14.24 | 12.59 | 0 | 0 | 0 | |
23/06/2021 |
14.14
|
564,550 | 14.33 | 14.33 | 13.95 | 0 | 0 | 0 | |
22/06/2021 |
14.24
|
424,100 | 14.24 | 14.24 | 13.95 | 0 | 0 | 0 | |
21/06/2021 |
14.24
|
596,800 | 14.24 | 14.43 | 13.95 | 0 | 0 | 0 | |
18/06/2021 |
14.24
|
522,300 | 14.43 | 14.53 | 14.04 | 0 | 0 | 0 | |
17/06/2021 |
14.43
|
708,910 | 13.95 | 14.62 | 13.85 | 400 | 0 | 0.0 | |
16/06/2021 |
14.14
|
501,658 | 14.14 | 14.14 | 13.85 | 0 | 0 | 0 | |
15/06/2021 |
14.14
|
814,690 | 14.04 | 14.24 | 13.75 | 0 | 0 | 0 | |
14/06/2021 |
14.04
|
496,950 | 14.14 | 14.14 | 13.75 | 0 | 0 | 0 | |
11/06/2021 |
14.04
|
693,100 | 14.04 | 14.24 | 13.56 | 0 | 0 | 0 | |
10/06/2021 |
14.04
|
791,790 | 14.24 | 15.98 | 13.85 | 0 | 0 | 0 | |
09/06/2021 |
14.24
|
886,500 | 14.33 | 14.43 | 13.75 | 0 | 0 | 0 | |
08/06/2021 |
14.33
|
874,940 | 14.33 | 15.50 | 13.95 | 0 | 0 | 0 | |
07/06/2021 |
14.53
|
1,245,200 | 14.82 | 14.82 | 12.59 | 0 | 0 | 0 | |
04/06/2021 |
14.82
|
1,148,321 | 14.04 | 14.82 | 13.95 | 0 | 0 | 0 | |
03/06/2021 |
14.04
|
1,333,600 | 14.04 | 15.69 | 13.56 | 0 | 0 | 0 | |
02/06/2021 |
14.04
|
797,560 | 14.04 | 14.04 | 13.46 | 0 | 0 | 0 | |
01/06/2021 |
13.95
|
540,671 | 14.33 | 14.43 | 13.56 | 0 | 0 | 0 | |
31/05/2021 |
14.33
|
614,390 | 14.53 | 14.91 | 12.59 | 0 | 0 | 0 | |
28/05/2021 |
14.62
|
1,085,230 | 14.53 | 16.46 | 13.95 | 0 | 0 | 0 | |
27/05/2021 |
14.53
|
1,677,000 | 15.21 | 15.30 | 13.95 | 0 | 0 | 0 | |
26/05/2021 |
15.21
|
991,790 | 15.69 | 15.79 | 14.72 | 0 | 0 | 0 | |
25/05/2021 |
15.69
|
769,450 | 15.98 | 16.08 | 13.56 | 0 | 0 | 0 | |
24/05/2021 |
15.88
|
793,218 | 15.98 | 16.27 | 15.69 | 0 | 0 | 0 | |
21/05/2021 |
15.98
|
989,420 | 16.08 | 16.08 | 15.79 | 0 | 0 | 0 | |
20/05/2021 |
16.08
|
2,541,127 | 15.50 | 16.08 | 15.30 | 0 | 0 | 0 | |
19/05/2021 |
15.59
|
1,036,547 | 15.69 | 15.98 | 15.40 | 0 | 0 | 0 | |
18/05/2021 |
15.69
|
921,040 | 15.79 | 16.17 | 15.40 | 0 | 0 | 0 | |
17/05/2021 |
15.59
|
1,478,180 | 16.08 | 16.27 | 15.40 | 0 | 0 | 0 | |
14/05/2021 |
15.98
|
3,440,328 | 15.01 | 15.98 | 14.53 | 0 | 0 | 0 | |
13/05/2021 |
15.01
|
1,203,399 | 15.01 | 15.30 | 14.72 | 0 | 0 | 0 | |
12/05/2021 |
15.30
|
968,148 | 14.82 | 15.30 | 14.72 | 0 | 0 | 0 | |
11/05/2021 |
14.82
|
819,210 | 15.01 | 15.40 | 14.82 | 0 | 0 | 0 | |
10/05/2021 |
15.11
|
1,517,600 | 14.62 | 15.21 | 14.14 | 0 | 0 | 0 | |
07/05/2021 |
14.62
|
2,275,890 | 14.33 | 14.91 | 11.91 | 0 | 0 | 0 | |
06/05/2021 |
14.53
|
3,170,876 | 13.56 | 14.62 | 13.37 | 0 | 0 | 0 | |
05/05/2021 |
13.56
|
712,200 | 13.56 | 13.85 | 13.37 | 0 | 0 | 0 | |
04/05/2021 |
13.56
|
859,000 | 13.75 | 13.85 | 13.17 | 0 | 0 | 0 | |
29/04/2021 |
13.46
|
732,600 | 13.56 | 13.95 | 13.46 | 0 | 0 | 0 | |
28/04/2021 |
13.37
|
431,700 | 13.66 | 13.75 | 13.37 | 0 | 0 | 0 | |
27/04/2021 |
13.66
|
375,000 | 13.56 | 13.66 | 13.27 | 0 | 0 | 0 | |
26/04/2021 |
13.56
|
617,900 | 13.56 | 13.75 | 13.27 | 0 | 0 | 0 | |
23/04/2021 |
13.56
|
2,925,218 | 13.07 | 14.72 | 12.59 | 0 | 0 | 0 | |
22/04/2021 |
13.07
|
752,303 | 13.95 | 14.82 | 12.59 | 0 | 0 | 0 | |
20/04/2021 |
13.56
|
1,958,600 | 13.56 | 14.24 | 13.37 | 0 | 0 | 0 | |
19/04/2021 |
13.66
|
722,518 | 13.75 | 13.95 | 11.53 | 0 | 0 | 0 | |
16/04/2021 |
13.46
|
523,000 | 13.85 | 13.95 | 13.27 | 0 | 0 | 0 | |
15/04/2021 |
13.75
|
2,350,400 | 13.37 | 13.85 | 12.98 | 0 | 0 | 0 | |
14/04/2021 |
13.46
|
543,721 | 13.27 | 13.75 | 13.07 | 0 | 0 | 0 | |
13/04/2021 |
13.46
|
775,800 | 13.46 | 13.85 | 13.17 | 0 | 0 | 0 | |
12/04/2021 |
13.75
|
792,200 | 13.75 | 13.85 | 13.27 | 0 | 0 | 0 | |
09/04/2021 |
13.75
|
528,400 | 13.95 | 13.95 | 13.56 | 0 | 0 | 0 | |
08/04/2021 |
13.95
|
2,476,900 | 13.95 | 14.43 | 13.27 | 0 | 0 | 0 | |
07/04/2021 |
13.85
|
687,900 | 13.66 | 13.85 | 12.98 | 0 | 0 | 0 | |
06/04/2021 |
13.66
|
322,400 | 13.66 | 13.75 | 13.37 | 0 | 0 | 0 | |
05/04/2021 |
13.75
|
1,278,800 | 13.85 | 13.95 | 12.88 | 0 | 0 | 0 | |
02/04/2021 |
13.85
|
1,174,700 | 13.56 | 15.40 | 11.62 | 0 | 0 | 0 | |
01/04/2021 |
13.75
|
1,761,639 | 13.75 | 14.04 | 13.37 | 0 | 0 | 0 | |
31/03/2021 |
13.56
|
2,790,302 | 13.95 | 14.04 | 13.07 | 0 | 0 | 0 | |
30/03/2021 |
13.85
|
1,779,511 | 14.24 | 14.43 | 13.46 | 0 | 0 | 0 | |
29/03/2021 |
14.04
|
674,700 | 14.04 | 14.62 | 11.62 | 0 | 0 | 0 | |
26/03/2021 |
13.66
|
1,842,000 | 13.66 | 14.14 | 13.37 | 0 | 0 | 0 | |
25/03/2021 |
13.66
|
1,459,800 | 14.24 | 14.43 | 13.46 | 0 | 0 | 0 | |
24/03/2021 |
14.24
|
1,213,512 | 14.43 | 14.53 | 13.95 | 0 | 0 | 0 | |
23/03/2021 |
14.43
|
1,436,000 | 14.72 | 14.91 | 14.24 | 0 | 0 | 0 | |
22/03/2021 |
14.62
|
1,523,200 | 15.11 | 15.11 | 14.43 | 0 | 0 | 0 | |
19/03/2021 |
15.01
|
2,934,400 | 15.30 | 15.50 | 14.53 | 0 | 0 | 0 | |
18/03/2021 |
15.21
|
1,408,400 | 15.30 | 17.43 | 14.91 | 0 | 0 | 0 | |
17/03/2021 |
15.30
|
2,331,300 | 15.69 | 15.69 | 14.72 | 0 | 200 | -0.0 | |
16/03/2021 |
15.69
|
1,121,200 | 15.69 | 15.79 | 15.11 | 0 | 0 | 0 | |
15/03/2021 |
15.69
|
658,900 | 15.79 | 15.88 | 15.21 | 0 | 0 | 0 | |
12/03/2021 |
15.50
|
3,452,700 | 14.62 | 15.59 | 14.33 | 200 | 0 | 0.0 | |
11/03/2021 |
14.72
|
2,528,100 | 15.21 | 15.40 | 14.53 | 0 | 0 | 0 | |
10/03/2021 |
15.30
|
1,050,512 | 15.40 | 15.50 | 14.91 | 0 | 0 | 0 | |
09/03/2021 |
15.30
|
1,360,200 | 15.40 | 15.98 | 14.91 | 0 | 300 | -0.0 | |
08/03/2021 |
15.40
|
947,900 | 15.40 | 15.69 | 14.91 | 0 | 0 | 0 | |
05/03/2021 |
15.40
|
2,905,202 | 14.72 | 15.50 | 14.53 | 0 | 200 | -0.0 | |
04/03/2021 |
14.72
|
2,108,100 | 15.50 | 15.59 | 14.62 | 0 | 0 | 0 | |
03/03/2021 |
15.40
|
814,000 | 15.50 | 15.59 | 14.72 | 0 | 0 | 0 | |
02/03/2021 |
15.40
|
1,206,700 | 14.33 | 15.40 | 14.24 | 200 | 0 | 0.0 | |
01/03/2021 |
14.62
|
2,023,900 | 13.07 | 15.21 | 13.07 | 100 | 2,600 | -0.0 | |
26/02/2021 |
13.46
|
1,003,629 | 13.07 | 13.56 | 13.07 | 0 | 0 | 0 | |
25/02/2021 |
13.17
|
1,295,250 | 13.95 | 14.04 | 13.17 | 0 | 600 | -0.0 | |
24/02/2021 |
13.85
|
1,327,501 | 14.04 | 14.24 | 13.27 | 0 | 0 | 0 | |
23/02/2021: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
23/02/2021 |
14.04
|
699,010 | 14.14 | 15.21 | 13.66 | 2,600 | 900 | 0.0 | |
22/02/2021 |
13.56
|
717,400 | 13.99 | 14.16 | 13.47 | 600 | 2,200 | -0.0 | |
19/02/2021 |
14.07
|
870,701 | 14.07 | 14.41 | 13.56 | 0 | 0 | 0 | |
18/02/2021 |
13.81
|
766,400 | 14.33 | 14.50 | 13.73 | 0 | 1,000 | -0.0 | |
17/02/2021 |
14.33
|
823,310 | 14.75 | 14.84 | 13.99 | 1,200 | 0 | 0.0 | |
09/02/2021 |
14.92
|
783,601 | 14.07 | 14.92 | 13.81 | 1,000 | 0 | 0.0 | |
08/02/2021 |
14.33
|
1,849,200 | 13.30 | 14.50 | 12.79 | 900 | 1,300 | 0 |