| 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) |
-2.60 | -14.13% | 31,300 | 0 | 0 |
15.40
18.40
15.80
|
|
2 tháng
(2024-07-22) |
-2.50 | -13.66% | 34,600 | 0 | 0 |
15.40
18.40
15.80
|
|
3 tháng
(2024-06-21) |
-2.60 | -14.13% | 35,700 | 0 | 0 |
15.40
18.40
15.80
|
|
6 tháng
(2024-03-25) |
0.17 | 1.06% | 63,500 | 351,786 | 5.3 |
13.60
18.40
15.80
|
|
12 tháng
(2023-09-25) |
-4.26 | -21.24% | 100,196 | 351,786 | 5.3 |
13.60
21.29
15.80
|
|
24 tháng
(2022-09-30) |
-3.11 | -16.43% | 101,761 | 351,786 | 5.3 |
13.60
23.76
15.80
|
|
36 tháng
(2021-10-05) |
-4.75 | -23.11% | 132,732 | 356,086 | 5.4 |
13.60
27.87
15.80
|
|
60 tháng
(2019-10-16) |
6.09 | 62.65% | 382,869 | 459,586 | 7.0 |
7.47
27.87
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 18/09/2024 |
15.40
|
2,900 | 16 | 16.10 | 15.40 | 0 | 0 | 0 | |
| 17/09/2024 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 16/09/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 13/09/2024 |
15.70
|
300 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 12/09/2024 |
16
|
9,900 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 11/09/2024 |
16
|
2,700 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 10/09/2024 |
15.80
|
900 | 16 | 16 | 15.80 | 0 | 0 | 0 | |
| 09/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 06/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 05/09/2024 |
16
|
600 | 15.90 | 16 | 15.90 | 0 | 0 | 0 | |
| 04/09/2024 |
16
|
2,000 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 30/08/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 29/08/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 28/08/2024 |
16
|
11,000 | 17.30 | 17.30 | 16 | 0 | 0 | 0 | |
| 27/08/2024 |
17.40
|
700 | 18 | 18 | 17.40 | 0 | 0 | 0 | |
| 26/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 23/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 22/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 21/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 20/08/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 19/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 16/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 15/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 14/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 13/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 12/08/2024 |
16
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 08/08/2024 |
16.50
|
200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 07/08/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 06/08/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 05/08/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 02/08/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 01/08/2024 |
15.40
|
2,000 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 31/07/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 30/07/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 29/07/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 26/07/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 25/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 24/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 23/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 22/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 19/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 18/07/2024 |
18.20
|
800 | 18.40 | 18.40 | 18.20 | 0 | 0 | 0 | |
| 17/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 16/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 15/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 12/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 11/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 10/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 09/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 08/07/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 05/07/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 04/07/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 03/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 02/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 01/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 28/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 27/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 26/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 25/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 24/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 21/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 20/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 19/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 18/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 17/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 14/06/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 13/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 12/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 11/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 10/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 07/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 06/06/2024 |
18.40
|
200 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 05/06/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 04/06/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 03/06/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 31/05/2024 |
16
|
10,500 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 30/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 29/05/2024 |
16.10
|
6,100 | 16 | 16.10 | 16 | 0 | 0 | 0 | |
| 28/05/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 27/05/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 24/05/2024 |
16.60
|
1,000 | 16.60 | 16.60 | 16.60 | 196,625 | 0 | 2.9 | |
| 23/05/2024 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 22/05/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 21/05/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 155,161 | 0 | 2.3 | |
| 20/05/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 17/05/2024 |
14.50
|
0 | 14.50 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 16/05/2024 |
13.60
|
500 | 18 | 18 | 13.60 | 0 | 0 | 0 | |
| 15/05/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 14/05/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 13/05/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 10/05/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 09/05/2024 |
14.40
|
400 | 19.40 | 19.40 | 14.40 | 0 | 0 | 0 | |
| 08/05/2024 |
17
|
5,600 | 16.40 | 17 | 16.40 | 0 | 0 | 0 | |
| 07/05/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 06/05/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 03/05/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 02/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/05/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 26/04/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |