| 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) |
-2.40 | -14.20% | 8,186 | 0 | 0 |
13.60
16.90
14.50
|
|
2 tháng
(2024-09-23) |
-2.89 | -16.63% | 38,346 | 0 | 0 |
13.60
17.57
14.50
|
|
3 tháng
(2024-08-23) |
-1.38 | -8.67% | 38,647 | 0 | 0 |
13.60
17.57
14.50
|
|
6 tháng
(2024-05-27) |
1.39 | 10.60% | 77,667 | -1,000 | -0.0 |
13.11
17.57
14.50
|
|
12 tháng
(2023-11-27) |
0.94 | 6.96% | 198,304 | -27,073 | -0.5 |
12.40
17.93
14.50
|
|
24 tháng
(2022-12-02) |
0.96 | 7.06% | 287,449 | -26,635 | -0.5 |
10.34
24.53
14.50
|
|
36 tháng
(2021-12-07) |
-9.82 | -40.39% | 1,308,314 | -27,817 | -0.5 |
10.34
31.41
14.50
|
|
60 tháng
(2019-12-18) |
-6.13 | -29.73% | 4,181,560 | -29,317 | -0.5 |
10.06
44.73
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 20/11/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 19/11/2024 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 18/11/2024 |
14.10
|
500 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 | |
| 15/11/2024 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 14/11/2024 |
14.80
|
283 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 13/11/2024 |
14.20
|
1 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 12/11/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 11/11/2024 |
14.20
|
2,100 | 15.50 | 15.50 | 14.20 | 0 | 0 | 0 | |
| 08/11/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 07/11/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 06/11/2024 |
14.10
|
600 | 14.70 | 14.70 | 14.10 | 0 | 0 | 0 | |
| 05/11/2024 |
14.70
|
3,300 | 15.40 | 15.40 | 14.70 | 0 | 0 | 0 | |
| 04/11/2024 |
14
|
600 | 14.90 | 14.90 | 14 | 0 | 0 | 0 | |
| 01/11/2024 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 31/10/2024 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 30/10/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 29/10/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 28/10/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 25/10/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 24/10/2024 |
16
|
302 | 16.30 | 16.30 | 16 | 0 | 0 | 0 | |
| 23/10/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 22/10/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 21/10/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 18/10/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 17/10/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 16/10/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 15/10/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 14/10/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 11/10/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 11/10/2024 |
16.90
|
1,400 | 17 | 17 | 16.70 | 0 | 0 | 0 | |
| 10/10/2024 |
16.50
|
6,429 | 16.50 | 16.50 | 16.05 | 0 | 0 | 0 | |
| 09/10/2024 |
16.50
|
8,000 | 16.50 | 16.50 | 16.23 | 0 | 0 | 0 | |
| 08/10/2024 |
17.57
|
700 | 16.59 | 17.57 | 16.59 | 0 | 0 | 0 | |
| 07/10/2024 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 04/10/2024 |
16.68
|
3,401 | 16.68 | 16.68 | 16.50 | 0 | 0 | 0 | |
| 03/10/2024 |
16.59
|
2,800 | 16.86 | 16.86 | 16.59 | 0 | 0 | 0 | |
| 02/10/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 01/10/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 30/09/2024 |
15.52
|
6,300 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 27/09/2024 |
15.52
|
30 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 26/09/2024 |
15.52
|
1,000 | 15.70 | 15.70 | 15.52 | 0 | 0 | 0 | |
| 25/09/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 24/09/2024 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 23/09/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 20/09/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 19/09/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 18/09/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 17/09/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 16/09/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 13/09/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 12/09/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 11/09/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 10/09/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 09/09/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 06/09/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 05/09/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 04/09/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 30/08/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 29/08/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 28/08/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 27/08/2024 |
17.39
|
100 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 26/08/2024 |
15.88
|
1 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 23/08/2024 |
15.88
|
200 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 22/08/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 21/08/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 20/08/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 19/08/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 16/08/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 15/08/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 14/08/2024 |
15.88
|
400 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 13/08/2024 |
15.61
|
900 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
| 12/08/2024 |
15.52
|
300 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 09/08/2024 |
15.43
|
100 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
| 08/08/2024 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 07/08/2024 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 06/08/2024 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 05/08/2024 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 02/08/2024 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 01/08/2024 |
14.27
|
100 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 31/07/2024 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 30/07/2024 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 29/07/2024 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 26/07/2024 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 25/07/2024 |
14.27
|
100 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 24/07/2024 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 23/07/2024 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 22/07/2024 |
14.18
|
200 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 19/07/2024 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 18/07/2024 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 17/07/2024 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 16/07/2024 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 15/07/2024 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 12/07/2024 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 11/07/2024 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 10/07/2024 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 09/07/2024 |
14.18
|
200 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 08/07/2024 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 05/07/2024 |
15.16
|
100 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 04/07/2024 |
15.34
|
300 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 03/07/2024 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |