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) |
0.71 | 4.90% | 22,200 | -400 | -0.0 |
14.59
16.07
15.30
|
2 tháng
(2024-07-22) |
1.37 | 9.80% | 35,800 | -900 | -0.0 |
12.73
16.07
15.30
|
3 tháng
(2024-06-21) |
0.62 | 4.24% | 38,400 | -900 | -0.0 |
12.73
16.07
15.30
|
6 tháng
(2024-03-25) |
-0.49 | -3.12% | 55,800 | -4,700 | -0.1 |
12.73
16.07
15.30
|
12 tháng
(2023-09-25) |
-0.96 | -5.89% | 286,900 | 54,600 | 1.1 |
12.73
17.19
15.30
|
24 tháng
(2022-09-30) |
1.72 | 12.65% | 963,099 | 108,600 | 2.0 |
12.54
17.41
15.30
|
36 tháng
(2021-10-05) |
1.66 | 12.20% | 2,051,040 | 125,600 | 2.2 |
11.50
17.41
15.30
|
60 tháng
(2019-10-16) |
2.57 | 20.18% | 6,920,996 | 235,010 | 5.3 |
8.28
18
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
15.30
|
500 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
18/09/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
17/09/2024 |
15.20
|
500 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
16/09/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
13/09/2024 |
14.70
|
200 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
12/09/2024 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
11/09/2024 |
14.70
|
700 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
10/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
09/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
06/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
05/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
04/09/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
04/09/2024 |
16
|
5,600 | 17 | 17 | 15.50 | 0 | 0 | 0 | |
30/08/2024 |
15.70
|
1,200 | 17.19 | 17.19 | 15.70 | 0 | 0 | 0 | |
29/08/2024 |
15.70
|
500 | 16.07 | 16.07 | 15.70 | 0 | 0 | 0 | |
28/08/2024 |
16.07
|
100 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
27/08/2024 |
15.89
|
100 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
26/08/2024 |
15.79
|
500 | 15.51 | 15.79 | 15.42 | 0 | 300 | -0.0 | |
23/08/2024 |
15.51
|
2,200 | 15.33 | 15.51 | 15.33 | 0 | 0 | 0 | |
22/08/2024 |
15.51
|
6,600 | 15.33 | 15.51 | 15.24 | 0 | 100 | -0.0 | |
21/08/2024 |
15.33
|
3,300 | 15.70 | 15.70 | 15.33 | 0 | 0 | 0 | |
20/08/2024 |
14.59
|
100 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
19/08/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
16/08/2024 |
14.40
|
300 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
15/08/2024 |
14.40
|
400 | 14.40 | 14.40 | 14.40 | 0 | 400 | -0.0 | |
14/08/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
13/08/2024 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 100 | -0.0 | |
12/08/2024 |
14.40
|
2,200 | 14.31 | 14.40 | 14.31 | 0 | 0 | 0 | |
09/08/2024 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
08/08/2024 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
07/08/2024 |
13.10
|
100 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
06/08/2024 |
13.93
|
100 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
05/08/2024 |
13.47
|
600 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
02/08/2024 |
13.28
|
200 | 14.86 | 14.86 | 13.28 | 0 | 0 | 0 | |
01/08/2024 |
14.31
|
600 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
31/07/2024 |
15.89
|
100 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
30/07/2024 |
14.49
|
1,300 | 15.79 | 15.79 | 14.49 | 0 | 0 | 0 | |
29/07/2024 |
14.49
|
100 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
26/07/2024 |
13.19
|
2,000 | 12.82 | 13.19 | 12.82 | 0 | 0 | 0 | |
25/07/2024 |
12.73
|
4,000 | 13.47 | 13.47 | 12.73 | 0 | 0 | 0 | |
24/07/2024 |
13.47
|
1,500 | 13.93 | 13.93 | 13.47 | 0 | 0 | 0 | |
23/07/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
22/07/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
19/07/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
18/07/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
17/07/2024 |
13.93
|
900 | 14.31 | 14.31 | 13.93 | 0 | 0 | 0 | |
16/07/2024 |
14.31
|
100 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
15/07/2024 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
12/07/2024 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
11/07/2024 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
10/07/2024 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
09/07/2024 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
08/07/2024 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
05/07/2024 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
04/07/2024 |
14.31
|
100 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
03/07/2024 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
02/07/2024 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
01/07/2024 |
14.31
|
1,100 | 13.93 | 14.31 | 13.93 | 0 | 0 | 0 | |
28/06/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
27/06/2024 |
13.93
|
100 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
26/06/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
25/06/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
24/06/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
21/06/2024 |
14.68
|
300 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
20/06/2024 |
13.38
|
0 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
19/06/2024 |
13.38
|
200 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
18/06/2024 |
14.03
|
100 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
17/06/2024 |
14.86
|
600 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
14/06/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
13/06/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
12/06/2024 |
14.68
|
1,000 | 14.68 | 14.68 | 14.68 | 0 | 1,000 | -0.0 | |
11/06/2024 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
10/06/2024 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
07/06/2024 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
06/06/2024 |
15.05
|
1,100 | 15.61 | 15.61 | 15.05 | 0 | 0 | 0 | |
05/06/2024 |
14.49
|
1,000 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
04/06/2024 |
15.05
|
500 | 13.38 | 15.05 | 13.38 | 0 | 0 | 0 | |
03/06/2024 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
31/05/2024 |
14.86
|
400 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
30/05/2024 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
29/05/2024 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
28/05/2024 |
15.05
|
1,900 | 14.96 | 15.05 | 14.96 | 0 | 0 | 0 | |
27/05/2024 |
14.03
|
100 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
24/05/2024 |
14.40
|
400 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
23/05/2024 |
14.40
|
1,000 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
22/05/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
21/05/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
20/05/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
17/05/2024 |
13.93
|
100 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
16/05/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
15/05/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
14/05/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
13/05/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
10/05/2024 |
13.93
|
200 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
09/05/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
08/05/2024 |
13.93
|
700 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
07/05/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
06/05/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
03/05/2024 |
13.93
|
100 | 13.93 | 13.93 | 13.93 | 0 | 100 | -0.0 | |
02/05/2024 |
15.14
|
100 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
26/04/2024 |
15.14
|
300 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 |