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 | -0.62% | 8,700 | 0 | 0 |
15.50
16.10
16
|
2 tháng
(2024-07-22) |
0.40 | 2.56% | 17,200 | 0 | 0 |
14.90
16.30
16
|
3 tháng
(2024-06-21) |
-0.03 | -0.19% | 29,500 | 0 | 0 |
14.50
16.30
16
|
6 tháng
(2024-03-25) |
-0.41 | -2.48% | 43,200 | 3,000 | 0.1 |
14.50
17.25
16
|
12 tháng
(2023-09-25) |
-1.44 | -8.24% | 52,600 | 3,000 | 0.1 |
14.50
17.44
16
|
24 tháng
(2022-09-30) |
3.68 | 29.84% | 860,304 | 14,700 | 0.3 |
11.02
18.37
16
|
36 tháng
(2021-10-05) |
5.78 | 56.63% | 1,795,081 | -3,200 | -0.0 |
9.57
19.46
16
|
60 tháng
(2019-10-16) |
10.67 | 200.07% | 2,545,255 | 9,000 | 0.1 |
4.99
19.46
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
18/09/2024 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 | |
17/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
16/09/2024 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 | |
13/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
12/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
11/09/2024 |
16
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 | |
10/09/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
09/09/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
06/09/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
05/09/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
04/09/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
30/08/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
29/08/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
28/08/2024 |
15.50
|
6,700 | 16 | 16 | 15.50 | 0 | 0 | 0 | |
27/08/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
26/08/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
23/08/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
22/08/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
21/08/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
20/08/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
19/08/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
16/08/2024 |
16.10
|
400 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
15/08/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
14/08/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
13/08/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
12/08/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
09/08/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
08/08/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
07/08/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
06/08/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
05/08/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
02/08/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
01/08/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
31/07/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
30/07/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
29/07/2024 |
16.30
|
6,300 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
26/07/2024 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
25/07/2024 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
24/07/2024 |
14.90
|
1,300 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
23/07/2024 |
15.10
|
500 | 14.20 | 15.10 | 14.20 | 0 | 0 | 0 | |
22/07/2024 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
19/07/2024 |
15.60
|
200 | 13.10 | 15.60 | 13.10 | 0 | 0 | 0 | |
18/07/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
17/07/2024 |
14.50
|
5,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
16/07/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
15/07/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
12/07/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
11/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/07/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
10/07/2024 |
15.00
|
1,900 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
09/07/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
08/07/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
05/07/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
04/07/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
03/07/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
02/07/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
01/07/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
28/06/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
27/06/2024 |
14.53
|
5,200 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
26/06/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
25/06/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
24/06/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
21/06/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
20/06/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
19/06/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
18/06/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
17/06/2024 |
16.03
|
200 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
14/06/2024 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
13/06/2024 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
12/06/2024 |
17.25
|
5,000 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
11/06/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
10/06/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
07/06/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
06/06/2024 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
05/06/2024 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
04/06/2024 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
03/06/2024 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
31/05/2024 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
30/05/2024 |
15.28
|
100 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
29/05/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
28/05/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
27/05/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
24/05/2024 |
15.00
|
100 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
23/05/2024 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
22/05/2024 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
21/05/2024 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
20/05/2024 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
17/05/2024 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
16/05/2024 |
15.47
|
400 | 14.81 | 15.47 | 14.81 | 0 | 0 | 0 | |
15/05/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
14/05/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
13/05/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
10/05/2024 |
15.00
|
200 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
09/05/2024 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
08/05/2024 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
07/05/2024 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
06/05/2024 |
14.62
|
200 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
03/05/2024 |
14.62
|
1,400 | 16.03 | 16.03 | 14.62 | 0 | 0 | 0 | |
02/05/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
26/04/2024 |
16.03
|
3,000 | 16.03 | 16.03 | 16.03 | 3,000 | 0 | 0.1 |