| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-3.20 | -17.78% | 12,206 | 0 | 0 |
13
18
14.80
|
|
2 tháng
(2024-09-23) |
-3.80 | -20.43% | 30,769 | 0 | 0 |
13
22.40
14.80
|
|
3 tháng
(2024-08-23) |
-3.10 | -17.32% | 33,682 | 0 | 0 |
13
22.40
14.80
|
|
6 tháng
(2024-05-27) |
-2.67 | -15.27% | 75,743 | 0 | 0 |
13
22.40
14.80
|
|
12 tháng
(2023-11-30) |
-4.71 | -24.13% | 137,559 | 0 | 0 |
13
22.40
14.80
|
|
24 tháng
(2022-12-02) |
-10.49 | -41.48% | 366,820 | -300 | -0.0 |
13
26.13
14.80
|
|
36 tháng
(2021-12-07) |
-42.32 | -74.09% | 745,394 | -300 | -0.0 |
13
57.40
14.80
|
|
60 tháng
(2019-12-18) |
6.05 | 69.15% | 4,551,466 | 8,100 | 0.8 |
8.75
148.28
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 20/11/2024 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 19/11/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 18/11/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 15/11/2024 |
14.80
|
200 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 14/11/2024 |
15
|
1,700 | 13.50 | 15 | 13.40 | 0 | 0 | 0 | |
| 13/11/2024 |
15.60
|
7,901 | 13.60 | 15.60 | 13.60 | 0 | 0 | 0 | |
| 12/11/2024 |
13
|
1,600 | 14.50 | 14.50 | 13 | 0 | 0 | 0 | |
| 11/11/2024 |
15
|
400 | 13.20 | 15 | 13.20 | 0 | 0 | 0 | |
| 08/11/2024 |
15.30
|
300 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 07/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 06/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 05/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 01/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 31/10/2024 |
18
|
3 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 30/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 28/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 25/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 24/10/2024 |
18
|
1 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 23/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 22/10/2024 |
18
|
1 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 21/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 18/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 17/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 16/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 15/10/2024 |
18
|
900 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/10/2024 |
22.40
|
50 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 11/10/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 10/10/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 09/10/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 08/10/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 07/10/2024 |
22.40
|
6 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 04/10/2024 |
22.40
|
501 | 19.60 | 22.40 | 19.60 | 0 | 0 | 0 | |
| 03/10/2024 |
19.60
|
401 | 19.60 | 19.70 | 19.50 | 0 | 0 | 0 | |
| 02/10/2024 |
18.60
|
7,801 | 17.80 | 18.70 | 14 | 0 | 0 | 0 | |
| 01/10/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 30/09/2024 |
16.50
|
200 | 16.30 | 16.50 | 16.30 | 0 | 0 | 0 | |
| 27/09/2024 |
16.30
|
400 | 16.90 | 16.90 | 16.30 | 0 | 0 | 0 | |
| 26/09/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 25/09/2024 |
16.10
|
200 | 16.20 | 16.20 | 16.10 | 0 | 0 | 0 | |
| 24/09/2024 |
18.60
|
1,000 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 23/09/2024 |
18.60
|
7,104 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 20/09/2024 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 19/09/2024 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 18/09/2024 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 17/09/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 16/09/2024 |
21.90
|
7 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 13/09/2024 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 12/09/2024 |
20.70
|
1 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 11/09/2024 |
20.70
|
300 | 17 | 20.70 | 17 | 0 | 0 | 0 | |
| 10/09/2024 |
20
|
505 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 09/09/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 06/09/2024 |
17.40
|
1,400 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 05/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 04/09/2024 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 30/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 29/08/2024 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 28/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 27/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 26/08/2024 |
17
|
200 | 17.90 | 17.90 | 17 | 0 | 0 | 0 | |
| 23/08/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 22/08/2024 |
17.90
|
105 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 21/08/2024 |
17.90
|
109 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 20/08/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 19/08/2024 |
17
|
1,617 | 18.50 | 18.50 | 17 | 0 | 0 | 0 | |
| 16/08/2024 |
19
|
5 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 15/08/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 14/08/2024 |
19
|
705 | 18.90 | 19 | 18.90 | 0 | 0 | 0 | |
| 13/08/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 12/08/2024 |
19
|
16 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 09/08/2024 |
19
|
2,201 | 18.10 | 20.80 | 18.10 | 0 | 0 | 0 | |
| 08/08/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 07/08/2024 |
15.90
|
305 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 06/08/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 05/08/2024 |
13.80
|
507 | 14 | 14 | 13.80 | 0 | 0 | 0 | |
| 02/08/2024 |
16.20
|
5 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 01/08/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 31/07/2024 |
16.20
|
201 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 30/07/2024 |
16.20
|
300 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 29/07/2024 |
16.20
|
1,405 | 16 | 16.20 | 16 | 0 | 0 | 0 | |
| 26/07/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 25/07/2024 |
15.30
|
300 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 24/07/2024 |
18
|
5 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 23/07/2024 |
18
|
1,103 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 22/07/2024 |
18.20
|
1 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 19/07/2024 |
18.20
|
111 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 18/07/2024 |
18.20
|
505 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 17/07/2024: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
| 17/07/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
| 16/07/2024 |
21.35
|
100 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
| 15/07/2024 |
22.22
|
157 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
| 12/07/2024 |
22.22
|
3,423 | 24.26 | 24.26 | 22.22 | 0 | 0 | 0 | |
| 11/07/2024 |
21.25
|
2,450 | 21.16 | 21.25 | 21.16 | 0 | 0 | 0 | |
| 10/07/2024 |
20.77
|
726 | 18.54 | 20.86 | 18.54 | 0 | 0 | 0 | |
| 09/07/2024 |
18.54
|
100 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
| 08/07/2024 |
16.50
|
101 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 05/07/2024 |
15.53
|
1,001 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
| 04/07/2024 |
15.24
|
141 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 03/07/2024 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |