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 | 0% | 5,000 | 0 | 0 |
11.80
12.50
12.50
|
2 tháng
(2024-07-22) |
1.20 | 10.62% | 15,200 | 0 | 0 |
11.30
13
12.50
|
3 tháng
(2024-06-21) |
0.30 | 2.46% | 37,400 | 0 | 0 |
11.30
13
12.50
|
6 tháng
(2024-03-25) |
-0.67 | -5.08% | 79,735 | -9,200 | -0.1 |
11.30
15.70
12.50
|
12 tháng
(2023-09-25) |
5.43 | 76.83% | 257,873 | 7,800 | 0.1 |
7.07
16.27
12.50
|
24 tháng
(2022-09-30) |
0.61 | 5.10% | 326,973 | 7,800 | 0.1 |
5.76
19.27
12.50
|
36 tháng
(2021-10-05) |
0.61 | 5.10% | 326,973 | 7,800 | 0.1 |
5.76
19.27
12.50
|
60 tháng
(2019-10-16) |
0.61 | 5.10% | 326,973 | 7,800 | 0.1 |
5.76
19.27
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
18/09/2024 |
12.50
|
200 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
17/09/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
16/09/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
13/09/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
12/09/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
11/09/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
10/09/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
09/09/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
06/09/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
05/09/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
04/09/2024 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
30/08/2024 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
29/08/2024 |
12
|
300 | 12.40 | 12.40 | 12 | 0 | 0 | 0 | |
28/08/2024 |
12.40
|
1,300 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
27/08/2024 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
26/08/2024 |
12.40
|
500 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
23/08/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
22/08/2024 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
21/08/2024 |
11.80
|
2,000 | 11.60 | 11.80 | 11.60 | 0 | 0 | 0 | |
20/08/2024 |
12.50
|
400 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
19/08/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
16/08/2024 |
12.50
|
300 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
15/08/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
14/08/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
13/08/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
12/08/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
09/08/2024 |
12
|
3,200 | 12 | 12 | 12 | 0 | 0 | 0 | |
08/08/2024 |
12.50
|
500 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
07/08/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
06/08/2024 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 | |
05/08/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
02/08/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
01/08/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
31/07/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
30/07/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
29/07/2024 |
12
|
500 | 12 | 12 | 12 | 0 | 0 | 0 | |
26/07/2024 |
12.20
|
1,700 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 | |
25/07/2024 |
13
|
400 | 13 | 13 | 13 | 0 | 0 | 0 | |
24/07/2024 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 | |
23/07/2024 |
12
|
3,100 | 12 | 12 | 12 | 0 | 0 | 0 | |
22/07/2024 |
11.30
|
300 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 | |
19/07/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
18/07/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
17/07/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
16/07/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
15/07/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
12/07/2024 |
12.50
|
3,800 | 14.20 | 14.20 | 12.50 | 0 | 0 | 0 | |
11/07/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
10/07/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
09/07/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
08/07/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
05/07/2024 |
12.50
|
7,400 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 | |
04/07/2024 |
12.90
|
4,000 | 12.90 | 13 | 12.90 | 0 | 0 | 0 | |
03/07/2024 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 | |
02/07/2024 |
13
|
200 | 13 | 13 | 13 | 0 | 0 | 0 | |
01/07/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
28/06/2024 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 | |
27/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
26/06/2024 |
12.80
|
400 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
25/06/2024 |
12.80
|
1,900 | 12.20 | 12.80 | 12.20 | 0 | 0 | 0 | |
24/06/2024 |
12.50
|
900 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
21/06/2024 |
12.20
|
3,400 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 | |
20/06/2024 |
12.40
|
2,000 | 13.90 | 13.90 | 12.30 | 0 | 0 | 0 | |
19/06/2024 |
13.90
|
1,000 | 13.50 | 13.90 | 13.50 | 0 | 0 | 0 | |
18/06/2024 |
12.60
|
300 | 13.50 | 13.90 | 12.60 | 0 | 0 | 0 | |
17/06/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
14/06/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
13/06/2024 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
12/06/2024 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
11/06/2024 |
13.50
|
4,300 | 14 | 14 | 12 | 0 | 3,000 | -0.0 | |
10/06/2024 |
13.70
|
2,700 | 13.40 | 13.70 | 13.40 | 0 | 0 | 0 | |
07/06/2024 |
13.90
|
4,000 | 13.60 | 13.90 | 12.80 | 0 | 0 | 0 | |
06/06/2024 |
13.70
|
1,100 | 14 | 14 | 13.70 | 0 | 0 | 0 | |
05/06/2024 |
13.80
|
300 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 | |
04/06/2024 |
13.60
|
3,100 | 13.80 | 14 | 13.50 | 200 | 2,500 | -0.0 | |
03/06/2024 |
13.70
|
700 | 13.30 | 13.70 | 13.30 | 0 | 0 | 0 | |
31/05/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
30/05/2024 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 100 | -0.0 | |
29/05/2024 |
13.30
|
2,000 | 13.30 | 13.30 | 13.30 | 0 | 2,000 | -0.0 | |
28/05/2024 |
13.20
|
300 | 13.20 | 13.20 | 13.20 | 100 | 300 | -0.0 | |
27/05/2024 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
24/05/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
23/05/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
22/05/2024 |
14.50
|
300 | 14.50 | 14.50 | 14.50 | 300 | 0 | 0.0 | |
21/05/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
20/05/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
17/05/2024 |
13.70
|
33 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
16/05/2024 |
13.70
|
500 | 13.70 | 13.70 | 13.70 | 0 | 500 | -0.0 | |
15/05/2024 |
14
|
300 | 14 | 14 | 14 | 0 | 0 | 0 | |
14/05/2024 |
14.30
|
500 | 14.50 | 14.50 | 14.30 | 0 | 500 | -0.0 | |
13/05/2024 |
14.70
|
800 | 15 | 15 | 14.70 | 0 | 700 | -0.0 | |
10/05/2024 |
15
|
500 | 15.20 | 15.20 | 15 | 0 | 200 | -0.0 | |
09/05/2024 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
08/05/2024 |
15.50
|
1,400 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 | |
07/05/2024 |
15.70
|
200 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
06/05/2024 |
14.50
|
1,200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
03/05/2024 |
13.30
|
600 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
02/05/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
26/04/2024: Cổ tức tiền mặt tỉ lệ: 3.8% | |||||||||
26/04/2024 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |