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) |
-0.70 | -3.85% | 91,600 | 0 | 0 |
15.50
18.20
17.50
|
2 tháng
(2024-07-22) |
1.10 | 6.71% | 188,900 | 0 | 0 |
15.50
18.40
17.50
|
3 tháng
(2024-06-21) |
-1.46 | -7.70% | 587,600 | 0 | 0 |
15.50
20.77
17.50
|
6 tháng
(2024-03-25) |
1.59 | 9.98% | 992,200 | 0 | 0 |
13.72
20.77
17.50
|
12 tháng
(2023-09-25) |
-0.60 | -3.33% | 1,092,730 | 0 | 0 |
13.72
20.77
17.50
|
24 tháng
(2022-09-30) |
2.92 | 20.03% | 6,557,863 | 0 | 0 |
9.54
20.77
17.50
|
36 tháng
(2021-10-05) |
2.34 | 15.45% | 7,718,292 | 0 | 0 |
9.54
20.77
17.50
|
60 tháng
(2019-10-16) |
2.10 | 13.65% | 8,982,885 | 0 | 0 |
9.54
20.77
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
14.64
|
200 | 13.86 | 14.64 | 14.64 | 0 | 0 | 0 | |
06/07/2021 |
13.86
|
1,400 | 13.77 | 13.86 | 13.51 | 0 | 0 | 0 | |
05/07/2021 |
13.77
|
6,000 | 13.69 | 13.86 | 13.51 | 0 | 0 | 0 | |
02/07/2021 |
13.69
|
900 | 13.77 | 14.21 | 13.69 | 0 | 0 | 0 | |
01/07/2021 |
13.77
|
600 | 13.86 | 13.86 | 13.69 | 0 | 0 | 0 | |
30/06/2021 |
13.86
|
9,800 | 13.77 | 13.95 | 13.43 | 0 | 0 | 0 | |
29/06/2021 |
13.77
|
4,600 | 14.12 | 14.12 | 13.60 | 0 | 0 | 0 | |
28/06/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
25/06/2021 |
14.12
|
2,600 | 14.12 | 14.12 | 13.51 | 0 | 0 | 0 | |
24/06/2021 |
14.12
|
34,700 | 14.12 | 14.12 | 13.60 | 0 | 0 | 0 | |
23/06/2021 |
14.12
|
8,700 | 14.21 | 14.21 | 13.51 | 0 | 0 | 0 | |
22/06/2021 |
14.21
|
3,800 | 14.03 | 14.21 | 13.77 | 0 | 0 | 0 | |
21/06/2021 |
14.03
|
1,600 | 14.47 | 14.47 | 14.03 | 0 | 0 | 0 | |
18/06/2021 |
14.47
|
100 | 14.12 | 14.47 | 14.47 | 0 | 0 | 0 | |
17/06/2021 |
14.12
|
7,400 | 14.29 | 14.29 | 13.43 | 0 | 0 | 0 | |
16/06/2021 |
14.29
|
1,500 | 14.38 | 14.38 | 14.21 | 0 | 0 | 0 | |
15/06/2021 |
14.38
|
500 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
14/06/2021 |
14.38
|
1,100 | 14.38 | 14.47 | 14.38 | 0 | 0 | 0 | |
11/06/2021 |
14.38
|
800 | 14.03 | 14.38 | 13.95 | 0 | 0 | 0 | |
10/06/2021 |
14.03
|
2,500 | 13.95 | 14.03 | 13.77 | 0 | 0 | 0 | |
09/06/2021 |
13.95
|
2,400 | 14.12 | 14.12 | 13.86 | 0 | 0 | 0 | |
08/06/2021 |
14.12
|
1,000 | 13.86 | 14.21 | 13.77 | 0 | 0 | 0 | |
07/06/2021 |
13.86
|
1,000 | 14.12 | 14.12 | 13.69 | 0 | 0 | 0 | |
04/06/2021 |
14.12
|
3,300 | 14.29 | 14.29 | 13.51 | 0 | 0 | 0 | |
03/06/2021 |
14.29
|
400 | 14.29 | 14.29 | 13.86 | 0 | 0 | 0 | |
02/06/2021 |
14.29
|
2,200 | 14.55 | 14.55 | 13.69 | 0 | 0 | 0 | |
01/06/2021 |
14.55
|
3,300 | 14.64 | 14.64 | 13.43 | 0 | 0 | 0 | |
31/05/2021 |
14.64
|
1,100 | 14.73 | 14.73 | 13.86 | 0 | 0 | 0 | |
28/05/2021 |
14.73
|
1,100 | 13.95 | 14.73 | 13.86 | 0 | 0 | 0 | |
27/05/2021 |
13.95
|
2,400 | 14.47 | 14.47 | 13.86 | 0 | 0 | 0 | |
26/05/2021 |
14.47
|
2,200 | 14.47 | 14.47 | 14.12 | 0 | 0 | 0 | |
25/05/2021: Cổ tức tiền mặt tỉ lệ: 8.89% | |||||||||
25/05/2021 |
14.47
|
100 | 13.69 | 14.47 | 14.47 | 0 | 0 | 0 | |
24/05/2021 |
13.70
|
2,400 | 13.45 | 13.70 | 13.53 | 0 | 0 | 0 | |
21/05/2021 |
13.45
|
700 | 13.45 | 13.70 | 13.45 | 0 | 0 | 0 | |
20/05/2021 |
13.45
|
200 | 13.70 | 13.70 | 13.45 | 0 | 0 | 0 | |
19/05/2021 |
13.70
|
3,300 | 13.61 | 13.78 | 13.37 | 0 | 0 | 0 | |
18/05/2021 |
13.61
|
2,200 | 13.70 | 13.70 | 13.61 | 0 | 0 | 0 | |
17/05/2021 |
13.70
|
100 | 13.53 | 13.70 | 13.70 | 0 | 0 | 0 | |
14/05/2021 |
13.53
|
3,900 | 13.61 | 13.78 | 13.53 | 0 | 0 | 0 | |
13/05/2021 |
13.61
|
1,000 | 13.45 | 13.61 | 13.61 | 0 | 0 | 0 | |
12/05/2021 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
11/05/2021 |
13.45
|
200 | 13.53 | 13.53 | 13.45 | 0 | 0 | 0 | |
10/05/2021 |
13.53
|
1,600 | 13.78 | 13.78 | 13.53 | 0 | 0 | 0 | |
07/05/2021 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
06/05/2021 |
13.78
|
2,200 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
05/05/2021 |
13.78
|
23,100 | 13.78 | 13.78 | 13.20 | 0 | 0 | 0 | |
04/05/2021 |
13.78
|
400 | 13.86 | 13.86 | 13.53 | 0 | 0 | 0 | |
29/04/2021 |
13.86
|
200 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
28/04/2021 |
13.86
|
100 | 13.61 | 13.86 | 13.86 | 0 | 0 | 0 | |
27/04/2021 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
26/04/2021 |
13.61
|
5,200 | 15.01 | 15.01 | 13.61 | 0 | 0 | 0 | |
23/04/2021 |
15.01
|
1,100 | 13.78 | 15.01 | 13.45 | 0 | 0 | 0 | |
22/04/2021 |
13.78
|
2,500 | 13.94 | 13.94 | 13.78 | 0 | 0 | 0 | |
20/04/2021 |
13.94
|
4,400 | 13.78 | 13.94 | 13.53 | 0 | 0 | 0 | |
19/04/2021 |
13.78
|
5,600 | 13.86 | 13.94 | 13.70 | 0 | 0 | 0 | |
16/04/2021 |
13.86
|
19,900 | 13.94 | 13.94 | 13.61 | 0 | 0 | 0 | |
15/04/2021 |
13.94
|
700 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
14/04/2021 |
13.94
|
2,800 | 13.94 | 14.02 | 13.94 | 0 | 0 | 0 | |
13/04/2021 |
13.94
|
1,400 | 14.11 | 14.11 | 13.86 | 0 | 0 | 0 | |
12/04/2021 |
14.11
|
2,600 | 14.19 | 14.19 | 13.78 | 0 | 0 | 0 | |
09/04/2021 |
14.19
|
1,000 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
08/04/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
07/04/2021 |
14.19
|
1,900 | 13.94 | 14.27 | 13.94 | 0 | 0 | 0 | |
06/04/2021 |
13.94
|
100 | 13.86 | 13.94 | 13.94 | 0 | 0 | 0 | |
05/04/2021 |
13.86
|
4,300 | 13.86 | 13.86 | 13.78 | 0 | 0 | 0 | |
02/04/2021 |
13.86
|
1,800 | 13.94 | 13.94 | 13.86 | 0 | 0 | 0 | |
01/04/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
31/03/2021 |
13.94
|
1,000 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
30/03/2021 |
13.94
|
500 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
29/03/2021 |
13.94
|
100 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
26/03/2021 |
13.94
|
700 | 14.60 | 14.60 | 13.94 | 0 | 0 | 0 | |
25/03/2021 |
14.60
|
100 | 14.35 | 14.60 | 14.60 | 0 | 0 | 0 | |
24/03/2021 |
14.35
|
23,000 | 14.19 | 14.35 | 13.86 | 0 | 0 | 0 | |
23/03/2021 |
14.19
|
1,000 | 14.35 | 14.35 | 14.19 | 0 | 0 | 0 | |
22/03/2021 |
14.35
|
1,500 | 14.43 | 14.43 | 14.19 | 0 | 0 | 0 | |
19/03/2021 |
14.43
|
1,300 | 14.43 | 14.43 | 14.19 | 0 | 0 | 0 | |
18/03/2021 |
14.43
|
2,800 | 14.43 | 14.43 | 14.35 | 0 | 0 | 0 | |
17/03/2021 |
14.43
|
18,700 | 14.43 | 14.52 | 14.19 | 0 | 0 | 0 | |
16/03/2021 |
14.43
|
1,300 | 14.52 | 14.52 | 14.43 | 0 | 0 | 0 | |
15/03/2021 |
14.52
|
3,000 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
12/03/2021 |
14.52
|
20,100 | 14.43 | 14.76 | 14.43 | 0 | 0 | 0 | |
11/03/2021 |
14.43
|
600 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
10/03/2021 |
14.43
|
9,300 | 14.60 | 14.60 | 14.35 | 0 | 0 | 0 | |
09/03/2021 |
14.60
|
200 | 14.19 | 14.60 | 14.60 | 0 | 0 | 0 | |
08/03/2021 |
14.19
|
1,500 | 14.35 | 14.35 | 14.19 | 0 | 0 | 0 | |
05/03/2021 |
14.35
|
700 | 14.35 | 15.09 | 13.94 | 0 | 0 | 0 | |
04/03/2021 |
14.35
|
3,900 | 14.60 | 14.60 | 14.27 | 0 | 0 | 0 | |
03/03/2021 |
14.60
|
16,200 | 14.52 | 14.60 | 14.27 | 0 | 0 | 0 | |
02/03/2021 |
14.52
|
3,000 | 14.68 | 14.68 | 14.52 | 0 | 0 | 0 | |
01/03/2021 |
14.68
|
6,200 | 15.01 | 15.01 | 14.43 | 0 | 0 | 0 | |
26/02/2021 |
15.01
|
1,500 | 14.60 | 15.01 | 14.60 | 0 | 0 | 0 | |
25/02/2021 |
14.60
|
18,700 | 15.01 | 15.01 | 13.94 | 0 | 0 | 0 | |
24/02/2021 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
23/02/2021 |
15.01
|
200 | 15.25 | 15.25 | 15.01 | 0 | 0 | 0 | |
22/02/2021 |
15.25
|
100 | 14.68 | 15.25 | 15.25 | 0 | 0 | 0 | |
19/02/2021 |
14.68
|
200 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
18/02/2021 |
14.68
|
1,600 | 15.17 | 15.17 | 13.94 | 0 | 0 | 0 | |
17/02/2021 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
09/02/2021 |
15.17
|
1,500 | 14.84 | 15.17 | 13.70 | 0 | 0 | 0 | |
08/02/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |