| 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) |
0.45 | 3.21% | 5,500 | 0 | 0 |
13.45
14.85
14.45
|
|
2 tháng
(2024-09-23) |
-1.05 | -6.77% | 33,200 | -400 | -0.0 |
13.45
15.50
14.45
|
|
3 tháng
(2024-08-23) |
-0.35 | -2.36% | 36,800 | -400 | -0.0 |
13.45
16
14.45
|
|
6 tháng
(2024-05-27) |
1.30 | 9.87% | 117,600 | -700 | -0.0 |
13.15
16.50
14.45
|
|
12 tháng
(2023-11-27) |
1.82 | 14.37% | 716,800 | -118,960 | -1.6 |
12.31
16.50
14.45
|
|
24 tháng
(2022-12-02) |
5.73 | 65.70% | 1,495,300 | -120,762 | -1.9 |
7.24
16.50
14.45
|
|
36 tháng
(2021-12-07) |
-0.39 | -2.64% | 4,006,800 | -123,762 | -2.6 |
6.83
16.50
14.45
|
|
60 tháng
(2019-12-18) |
-1.71 | -10.57% | 7,199,330 | -120,352 | -2.6 |
6.83
19.16
14.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
| 20/11/2024 |
14.45
|
1,100 | 13.90 | 14.45 | 13.90 | 0 | 0 | 0 | |
| 19/11/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 18/11/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 15/11/2024 |
13.90
|
1,200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 14/11/2024 |
14.30
|
2,700 | 13.50 | 14.30 | 13.50 | 0 | 0 | 0 | |
| 13/11/2024 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
| 12/11/2024 |
13.45
|
100 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
| 11/11/2024 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
| 08/11/2024 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
| 07/11/2024 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
| 06/11/2024 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
| 05/11/2024 |
14.45
|
300 | 14.50 | 14.50 | 14.45 | 0 | 0 | 0 | |
| 04/11/2024 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 01/11/2024 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 31/10/2024 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 30/10/2024 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 29/10/2024 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 28/10/2024 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 25/10/2024 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 24/10/2024 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 23/10/2024 |
14.85
|
100 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 22/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 21/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 18/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 17/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 16/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 15/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 14/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 11/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 10/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 09/10/2024 |
14
|
0 | 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
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 03/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 02/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 01/10/2024 |
14
|
8,500 | 14.30 | 14.30 | 14 | 0 | 0 | 0 | |
| 30/09/2024 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 27/09/2024 |
14
|
400 | 14.05 | 14.05 | 14 | 0 | 400 | -0.0 | |
| 26/09/2024 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 25/09/2024 |
14.45
|
600 | 14.55 | 14.55 | 14.45 | 0 | 0 | 0 | |
| 24/09/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 23/09/2024 |
15.50
|
18,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 20/09/2024 |
15.75
|
600 | 14.90 | 15.75 | 14.90 | 0 | 0 | 0 | |
| 19/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 18/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 17/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 16/09/2024 |
16
|
600 | 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
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 10/09/2024 |
16
|
200 | 14.65 | 16 | 14.65 | 0 | 0 | 0 | |
| 09/09/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 06/09/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 05/09/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 04/09/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 30/08/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 29/08/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 28/08/2024 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 27/08/2024 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 26/08/2024 |
14.80
|
2,000 | 14 | 14.80 | 14 | 0 | 0 | 0 | |
| 23/08/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 22/08/2024 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 21/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 20/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 19/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 16/08/2024 |
15.90
|
3,500 | 14.90 | 15.90 | 14.90 | 0 | 300 | -0.0 | |
| 15/08/2024 |
14.90
|
1,300 | 14 | 14.90 | 14 | 0 | 0 | 0 | |
| 14/08/2024 |
15
|
1,200 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 13/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 12/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 08/08/2024 |
16
|
200 | 14.50 | 16 | 14.50 | 0 | 0 | 0 | |
| 07/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 06/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 05/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 02/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 01/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 31/07/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 30/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 30/07/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 29/07/2024 |
15.50
|
1,100 | 15.59 | 15.69 | 15.50 | 0 | 0 | 0 | |
| 26/07/2024 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
| 25/07/2024 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
| 24/07/2024 |
15.03
|
900 | 16.06 | 16.06 | 15.03 | 0 | 0 | 0 | |
| 23/07/2024 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
| 22/07/2024 |
15.03
|
10,000 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
| 19/07/2024 |
15.03
|
5,400 | 15.59 | 15.59 | 15.03 | 0 | 0 | 0 | |
| 18/07/2024 |
15.64
|
6,100 | 15.03 | 15.64 | 15.03 | 0 | 0 | 0 | |
| 17/07/2024 |
15.50
|
6,600 | 14.51 | 15.50 | 14.51 | 0 | 0 | 0 | |
| 16/07/2024 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
| 15/07/2024 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
| 12/07/2024 |
14.61
|
2,600 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
| 11/07/2024 |
14.61
|
12,200 | 14.56 | 14.61 | 14.56 | 0 | 0 | 0 | |
| 10/07/2024 |
14.04
|
14,600 | 13.62 | 14.04 | 13.62 | 0 | 0 | 0 | |
| 09/07/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 08/07/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 05/07/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 04/07/2024 |
13.15
|
2,000 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 03/07/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |