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) |
-0.04 | -0.33% | 17,900 | 1,700 | 0.0 |
12.40
14.20
12.60
|
2 tháng
(2024-07-22) |
-0.41 | -3.18% | 23,100 | 1,700 | 0.0 |
11.71
14.20
12.60
|
3 tháng
(2024-06-21) |
-0.69 | -5.21% | 59,100 | 2,300 | 0.0 |
11.71
14.20
12.60
|
6 tháng
(2024-03-25) |
0.52 | 4.27% | 79,700 | 2,300 | 0.0 |
11.71
14.20
12.60
|
12 tháng
(2023-09-25) |
1.63 | 14.87% | 163,900 | 3,200 | 0.0 |
10.50
14.20
12.60
|
24 tháng
(2022-09-30) |
-3.14 | -19.93% | 414,540 | 8,400 | 0.1 |
6.24
15.74
12.60
|
36 tháng
(2021-10-05) |
0.94 | 8.07% | 989,432 | 6,700 | -0.0 |
6.24
32.73
12.60
|
60 tháng
(2019-10-16) |
4.40 | 53.69% | 1,088,397 | 7,000 | -0.0 |
4.99
32.73
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
12.60
|
1,700 | 12.60 | 12.60 | 12.60 | 1,200 | 0 | 0.0 | |
18/09/2024 |
12.60
|
700 | 12.40 | 12.60 | 12.40 | 500 | 0 | 0.0 | |
17/09/2024 |
12.40
|
1,800 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 | |
16/09/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
13/09/2024 |
13.40
|
400 | 12.80 | 13.50 | 12.80 | 0 | 0 | 0 | |
12/09/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
11/09/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
10/09/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
09/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/09/2024 |
14.20
|
1,400 | 11.90 | 14.30 | 11.90 | 0 | 0 | 0 | |
06/09/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
05/09/2024 |
13.20
|
200 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
04/09/2024 |
13.20
|
400 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
30/08/2024 |
13.20
|
500 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
29/08/2024 |
13.20
|
1,500 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
28/08/2024 |
13.20
|
200 | 13.01 | 13.20 | 13.01 | 0 | 0 | 0 | |
27/08/2024 |
13.20
|
600 | 13.39 | 13.39 | 13.20 | 0 | 0 | 0 | |
26/08/2024 |
13.39
|
2,800 | 12.18 | 13.48 | 12.18 | 0 | 0 | 0 | |
23/08/2024 |
13.48
|
1,100 | 13.01 | 13.48 | 13.01 | 0 | 0 | 0 | |
22/08/2024 |
13.48
|
4,600 | 12.74 | 13.48 | 12.64 | 0 | 0 | 0 | |
21/08/2024 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
20/08/2024 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
19/08/2024 |
12.64
|
800 | 12.74 | 12.74 | 12.64 | 0 | 0 | 0 | |
16/08/2024 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
15/08/2024 |
12.55
|
600 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
14/08/2024 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
13/08/2024 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
12/08/2024 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
09/08/2024 |
12.08
|
100 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
08/08/2024 |
12.08
|
200 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
07/08/2024 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
06/08/2024 |
11.90
|
400 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
05/08/2024 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
02/08/2024 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
01/08/2024 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
31/07/2024 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
30/07/2024 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
29/07/2024 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
26/07/2024 |
11.81
|
2,800 | 11.71 | 11.81 | 11.71 | 0 | 0 | 0 | |
25/07/2024 |
11.71
|
200 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
24/07/2024 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
23/07/2024 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
22/07/2024 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
19/07/2024 |
13.01
|
500 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
18/07/2024 |
13.11
|
8,000 | 13.01 | 13.11 | 13.01 | 0 | 0 | 0 | |
17/07/2024 |
13.39
|
4,100 | 13.01 | 13.94 | 13.01 | 0 | 0 | 0 | |
16/07/2024 |
13.01
|
6,600 | 12.92 | 13.01 | 12.74 | 0 | 0 | 0 | |
15/07/2024 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
12/07/2024 |
12.64
|
400 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
11/07/2024 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
10/07/2024 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
09/07/2024 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
08/07/2024 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
05/07/2024 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
04/07/2024 |
12.36
|
1,800 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
03/07/2024 |
12.36
|
700 | 12.64 | 12.64 | 12.36 | 0 | 0 | 0 | |
02/07/2024 |
13.01
|
1,100 | 13.01 | 13.01 | 13.01 | 600 | 0 | 0.0 | |
01/07/2024 |
13.01
|
2,400 | 13.66 | 13.66 | 13.01 | 0 | 0 | 0 | |
28/06/2024 |
13.66
|
100 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
27/06/2024 |
13.76
|
1,800 | 13.20 | 13.76 | 13.20 | 0 | 0 | 0 | |
26/06/2024 |
13.20
|
8,000 | 13.48 | 13.85 | 13.20 | 0 | 0 | 0 | |
25/06/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
24/06/2024 |
13.20
|
200 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
21/06/2024 |
13.29
|
300 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
20/06/2024 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
19/06/2024 |
13.01
|
100 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
18/06/2024 |
13.11
|
300 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
17/06/2024 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
14/06/2024 |
13.01
|
200 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
13/06/2024 |
13.01
|
1,000 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
12/06/2024 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
11/06/2024 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
10/06/2024 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
07/06/2024 |
13.01
|
1,000 | 13.48 | 13.48 | 13.01 | 0 | 0 | 0 | |
06/06/2024 |
12.83
|
400 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
05/06/2024 |
12.83
|
500 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
04/06/2024 |
12.83
|
300 | 12.55 | 12.83 | 12.55 | 0 | 0 | 0 | |
03/06/2024 |
12.64
|
100 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
31/05/2024 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
30/05/2024 |
12.64
|
0 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
29/05/2024 |
12.64
|
3,800 | 10.78 | 12.64 | 10.69 | 0 | 0 | 0 | |
28/05/2024 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
27/05/2024 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
24/05/2024 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
23/05/2024 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
22/05/2024 |
11.81
|
500 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
21/05/2024 |
11.81
|
100 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
20/05/2024 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
17/05/2024 |
13.01
|
400 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
16/05/2024 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
15/05/2024 |
12.08
|
1,300 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
14/05/2024 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
13/05/2024 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
10/05/2024 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
09/05/2024 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
08/05/2024 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
07/05/2024 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
06/05/2024 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
03/05/2024 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
02/05/2024 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
26/04/2024 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |