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) |
0.10 | 0.71% | 4,101 | 0 | 0 |
14
14.10
14.10
|
2 tháng
(2024-09-23) |
-0.90 | -6% | 10,518 | 0 | 0 |
13
17.10
14.10
|
3 tháng
(2024-08-23) |
0.42 | 3.08% | 16,627 | -200 | -0.0 |
12.73
17.10
14.10
|
6 tháng
(2024-05-27) |
2.89 | 25.80% | 38,967 | -600 | -0.0 |
11.02
17.10
14.10
|
12 tháng
(2023-11-27) |
2.61 | 22.68% | 74,414 | -8,000 | -0.1 |
10.54
17.10
14.10
|
24 tháng
(2022-12-02) |
2.55 | 22.05% | 186,402 | -4,600 | -0.1 |
9.86
17.10
14.10
|
36 tháng
(2021-12-07) |
1.65 | 13.29% | 322,095 | 12,000 | 0.2 |
9.86
17.10
14.10
|
60 tháng
(2019-12-18) |
5.07 | 56.12% | 569,470 | 13,000 | 0.2 |
7.15
17.10
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
20/11/2024 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
19/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
18/11/2024 |
14
|
1,300 | 14 | 14 | 14 | 0 | 0 | 0 | |
15/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
14/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
13/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
12/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
11/11/2024 |
14
|
600 | 14 | 14 | 14 | 0 | 0 | 0 | |
08/11/2024 |
14
|
300 | 14 | 14 | 14 | 0 | 0 | 0 | |
07/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
06/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
05/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
04/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
01/11/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
31/10/2024 |
14
|
500 | 14 | 14 | 14 | 0 | 0 | 0 | |
30/10/2024 |
14
|
300 | 14 | 14 | 14 | 0 | 0 | 0 | |
29/10/2024 |
14
|
1 | 14 | 14 | 14 | 0 | 0 | 0 | |
28/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
25/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
24/10/2024 |
14
|
300 | 14 | 14 | 14 | 0 | 0 | 0 | |
23/10/2024 |
14
|
400 | 14 | 14 | 14 | 0 | 0 | 0 | |
22/10/2024 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 | |
21/10/2024 |
14
|
301 | 14 | 14 | 14 | 0 | 0 | 0 | |
18/10/2024 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 | |
17/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
16/10/2024 |
14
|
400 | 14 | 14 | 14 | 0 | 0 | 0 | |
15/10/2024 |
14
|
1,301 | 14 | 14 | 14 | 0 | 0 | 0 | |
14/10/2024 |
14
|
200 | 13.90 | 14 | 13.90 | 0 | 0 | 0 | |
11/10/2024 |
13
|
300 | 14 | 14 | 13 | 0 | 0 | 0 | |
10/10/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
09/10/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
08/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
07/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
04/10/2024 |
14
|
1,200 | 14 | 14 | 14 | 0 | 0 | 0 | |
03/10/2024 |
14
|
1,000 | 14 | 14 | 14 | 0 | 0 | 0 | |
02/10/2024 |
14
|
600 | 14.10 | 14.10 | 14 | 0 | 0 | 0 | |
01/10/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
30/09/2024 |
14.60
|
315 | 15 | 15 | 14.60 | 0 | 0 | 0 | |
27/09/2024 |
17.10
|
400 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
26/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
25/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
24/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
23/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
20/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
19/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
18/09/2024: Cổ tức tiền mặt tỉ lệ: 7.9193% | |||||||||
18/09/2024 |
15.80
|
1 | 15 | 15 | 15 | 0 | 0 | 0 | |
17/09/2024 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
16/09/2024 |
15.01
|
100 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
13/09/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
12/09/2024 |
14.25
|
100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
11/09/2024 |
14.72
|
8 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
10/09/2024 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
09/09/2024 |
14.72
|
400 | 14.53 | 14.72 | 14.53 | 0 | 0 | 0 | |
06/09/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
05/09/2024 |
14.53
|
500 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
04/09/2024 |
14.53
|
2,100 | 14.44 | 14.53 | 14.44 | 0 | 0 | 0 | |
30/08/2024 |
14.44
|
1 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
29/08/2024 |
14.44
|
300 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
28/08/2024 |
12.82
|
399 | 12.73 | 12.82 | 12.73 | 0 | 0 | 0 | |
27/08/2024 |
12.73
|
200 | 12.06 | 12.73 | 12.06 | 0 | 100 | -0.0 | |
26/08/2024 |
14.25
|
600 | 11.68 | 14.25 | 11.68 | 0 | 100 | -0.0 | |
23/08/2024 |
13.68
|
1,400 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
22/08/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
21/08/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
20/08/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
19/08/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
16/08/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
15/08/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
14/08/2024 |
11.78
|
1,800 | 11.97 | 11.97 | 11.78 | 0 | 0 | 0 | |
13/08/2024 |
11.87
|
3,400 | 11.87 | 12.06 | 11.87 | 0 | 0 | 0 | |
12/08/2024 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
09/08/2024 |
11.21
|
109 | 11.21 | 11.21 | 11.21 | 0 | 100 | -0.0 | |
08/08/2024 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
07/08/2024 |
12.82
|
29 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
06/08/2024 |
12.82
|
30 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
05/08/2024 |
12.82
|
1 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
02/08/2024 |
12.82
|
1,701 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
01/08/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
31/07/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
30/07/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
29/07/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
26/07/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
25/07/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
24/07/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
23/07/2024 |
11.97
|
100 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
22/07/2024 |
11.97
|
100 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
19/07/2024 |
11.97
|
800 | 11.87 | 11.97 | 11.87 | 0 | 0 | 0 | |
18/07/2024 |
11.11
|
100 | 11.11 | 11.11 | 11.11 | 0 | 100 | -0.0 | |
17/07/2024 |
12.54
|
150 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
16/07/2024 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
15/07/2024 |
11.21
|
2,000 | 10.92 | 11.40 | 10.64 | 0 | 0 | 0 | |
12/07/2024 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
11/07/2024 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
10/07/2024 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
09/07/2024 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
08/07/2024 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
05/07/2024 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
04/07/2024 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
03/07/2024 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |