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) |
-0.40 | -2.80% | 15,000 | 0 | 0 |
13
14.30
13.90
|
2 tháng
(2024-07-22) |
0.85 | 6.51% | 35,500 | 0 | 0 |
12.95
14.30
13.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.71% | 59,900 | -800 | -0.0 |
12.80
14.30
13.90
|
6 tháng
(2024-03-25) |
-0.59 | -4.05% | 202,300 | 6,800 | 0.1 |
11.59
14.49
13.90
|
12 tháng
(2023-09-25) |
2.50 | 21.90% | 628,200 | 10,600 | 0.1 |
10.14
14.95
13.90
|
24 tháng
(2022-09-30) |
3.44 | 32.91% | 900,100 | -13,500 | -2.2 |
7.04
14.95
13.90
|
36 tháng
(2021-10-05) |
4.89 | 54.25% | 3,046,100 | 3,400 | -0.3 |
7.04
16.69
13.90
|
60 tháng
(2019-10-16) |
5.97 | 75.38% | 5,059,660 | 7,560 | -0.2 |
3.10
16.69
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
18/09/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
17/09/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
16/09/2024 |
13.90
|
4,000 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
13/09/2024 |
13.90
|
3,100 | 13.90 | 13.90 | 13.85 | 0 | 0 | 0 | |
12/09/2024 |
13
|
200 | 13.90 | 13.90 | 13 | 0 | 0 | 0 | |
11/09/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
10/09/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
09/09/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
06/09/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
05/09/2024 |
13
|
2,100 | 13.05 | 13.05 | 13 | 0 | 0 | 0 | |
04/09/2024 |
13.50
|
4,000 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
30/08/2024 |
13.80
|
200 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 | |
29/08/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
28/08/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
27/08/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
26/08/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
23/08/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
22/08/2024 |
13.50
|
300 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
21/08/2024 |
13.35
|
100 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
20/08/2024 |
14.30
|
1,000 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
19/08/2024 |
13.95
|
400 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
16/08/2024 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
15/08/2024 |
13.05
|
200 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
14/08/2024 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
13/08/2024 |
14
|
4,100 | 14 | 14.05 | 13.90 | 0 | 0 | 0 | |
12/08/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
09/08/2024 |
13.15
|
200 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
08/08/2024 |
13.75
|
2,400 | 13.75 | 13.80 | 13.75 | 0 | 0 | 0 | |
07/08/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
06/08/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
05/08/2024 |
13
|
2,700 | 13.05 | 13.90 | 13 | 0 | 0 | 0 | |
02/08/2024 |
13.05
|
1,000 | 13.90 | 13.90 | 13.05 | 0 | 0 | 0 | |
01/08/2024 |
13
|
1,600 | 13.10 | 13.10 | 13 | 0 | 0 | 0 | |
31/07/2024 |
12.95
|
100 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
30/07/2024 |
13.40
|
2,900 | 14 | 14 | 13.40 | 0 | 0 | 0 | |
29/07/2024 |
13.10
|
2,800 | 13.90 | 13.90 | 13.10 | 0 | 0 | 0 | |
26/07/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
25/07/2024 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 | |
24/07/2024 |
13.05
|
1,300 | 13 | 13.85 | 13 | 0 | 0 | 0 | |
23/07/2024 |
13
|
400 | 13.95 | 13.95 | 13 | 0 | 0 | 0 | |
22/07/2024 |
13.05
|
200 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
19/07/2024 |
13.20
|
2,100 | 13.80 | 13.80 | 13.20 | 0 | 0 | 0 | |
18/07/2024 |
13.40
|
1,300 | 13.30 | 13.40 | 13.30 | 0 | 0 | 0 | |
17/07/2024 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
16/07/2024 |
13.40
|
2,800 | 13.25 | 13.40 | 13.25 | 300 | 1,100 | -0.0 | |
15/07/2024 |
13.20
|
4,100 | 13.40 | 14 | 13.20 | 0 | 0 | 0 | |
12/07/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
11/07/2024 |
13.40
|
200 | 14.35 | 14.35 | 13.40 | 0 | 0 | 0 | |
10/07/2024 |
13.70
|
5,200 | 14.05 | 14.05 | 13.70 | 0 | 0 | 0 | |
09/07/2024 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 | |
08/07/2024 |
13.65
|
200 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
05/07/2024 |
13.55
|
600 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
04/07/2024 |
13.55
|
100 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
03/07/2024 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
02/07/2024 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
01/07/2024 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
28/06/2024 |
12.85
|
300 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
27/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
26/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
25/06/2024 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
24/06/2024 |
13.40
|
4,500 | 13.30 | 13.40 | 13.30 | 0 | 0 | 0 | |
21/06/2024 |
14
|
2,600 | 13.95 | 14 | 13.95 | 0 | 0 | 0 | |
20/06/2024 |
14.15
|
100 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
19/06/2024 |
13.30
|
1,600 | 12.90 | 14.05 | 12.90 | 0 | 0 | 0 | |
18/06/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
17/06/2024 |
13.50
|
1,200 | 13.50 | 13.50 | 13.50 | 700 | 0 | 0.0 | |
14/06/2024 |
13.50
|
1,600 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
13/06/2024 |
13.75
|
2,500 | 13.75 | 14.30 | 13.75 | 0 | 0 | 0 | |
12/06/2024 |
13.75
|
900 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
11/06/2024 |
13.75
|
1,900 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
10/06/2024 |
13.65
|
2,600 | 13 | 13.65 | 13 | 0 | 100 | -0.0 | |
07/06/2024 |
12.80
|
2,100 | 12.75 | 12.80 | 12.75 | 0 | 0 | 0 | |
06/06/2024 |
12.75
|
2,100 | 13.85 | 13.85 | 12.75 | 0 | 0 | 0 | |
05/06/2024 |
13.40
|
500 | 12.75 | 13.40 | 12.75 | 100 | 0 | 0.0 | |
04/06/2024 |
13.50
|
200 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
03/06/2024 |
13.50
|
600 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
31/05/2024 |
13.90
|
700 | 13.95 | 13.95 | 12.90 | 0 | 0 | 0 | |
30/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/05/2024 |
13.50
|
4,500 | 14.30 | 14.35 | 13.50 | 0 | 0 | 0 | |
29/05/2024 |
14.30
|
3,300 | 14.30 | 14.30 | 13.69 | 0 | 0 | 0 | |
28/05/2024 |
14.44
|
6,400 | 14.07 | 14.86 | 13.97 | 0 | 200 | -0.0 | |
27/05/2024 |
14.07
|
1,000 | 14.25 | 14.25 | 13.55 | 0 | 100 | -0.0 | |
24/05/2024 |
14.25
|
3,000 | 14.30 | 14.30 | 14.25 | 0 | 0 | 0 | |
23/05/2024 |
14.30
|
15,700 | 13.55 | 14.30 | 13.55 | 0 | 0 | 0 | |
22/05/2024 |
13.37
|
2,200 | 13.37 | 13.37 | 12.43 | 0 | 0 | 0 | |
21/05/2024 |
13.37
|
200 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
20/05/2024 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
17/05/2024 |
13.37
|
800 | 12.99 | 13.37 | 12.99 | 0 | 300 | -0.0 | |
16/05/2024 |
12.99
|
100 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
15/05/2024 |
12.99
|
5,400 | 12.90 | 12.99 | 12.90 | 0 | 0 | 0 | |
14/05/2024 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
13/05/2024 |
13.27
|
100 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
10/05/2024 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
09/05/2024 |
12.90
|
100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
08/05/2024 |
13.69
|
500 | 13.74 | 13.74 | 13.69 | 0 | 0 | 0 | |
07/05/2024 |
13.74
|
3,600 | 12.85 | 13.74 | 12.80 | 0 | 0 | 0 | |
06/05/2024 |
12.90
|
800 | 12.90 | 12.90 | 12.90 | 800 | 0 | 0.0 | |
03/05/2024 |
12.80
|
500 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
02/05/2024 |
12.80
|
1,600 | 12.80 | 12.90 | 12.80 | 1,500 | 0 | 0.0 | |
26/04/2024 |
13.08
|
12,900 | 13.08 | 13.08 | 12.71 | 0 | 0 | 0 |