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) |
1.40 | 3.83% | 16,200 | 0 | 0 |
34.60
38.80
38
|
2 tháng
(2024-07-22) |
3.90 | 11.44% | 19,700 | 0 | 0 |
34.10
39.50
38
|
3 tháng
(2024-06-21) |
1 | 2.70% | 29,600 | 0 | 0 |
34
39.50
38
|
6 tháng
(2024-03-25) |
9 | 31.03% | 87,200 | 100 | 0.0 |
29
44.10
38
|
12 tháng
(2023-09-25) |
13.79 | 56.95% | 293,905 | 100 | 0.0 |
24
44.70
38
|
24 tháng
(2022-09-30) |
12.54 | 49.28% | 582,885 | -23,100 | -0.5 |
15.89
44.70
38
|
36 tháng
(2021-10-05) |
21.40 | 128.96% | 918,985 | -44,000 | -1.0 |
15.89
44.70
38
|
60 tháng
(2019-10-16) |
24.35 | 178.37% | 1,347,482 | -77,600 | -1.5 |
10.16
44.70
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
14.80
|
500 | 15.06 | 15.06 | 14.80 | 0 | 0 | 0 | |
05/02/2021 |
15.06
|
9,200 | 12.66 | 15.06 | 12.66 | 0 | 0 | 0 | |
04/02/2021 |
14.89
|
3,000 | 14.71 | 14.89 | 14.71 | 0 | 0 | 0 | |
03/02/2021 |
14.89
|
200 | 14.54 | 14.89 | 14.54 | 0 | 0 | 0 | |
02/02/2021 |
14.54
|
1,100 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
01/02/2021 |
15.06
|
200 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
29/01/2021 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
28/01/2021 |
14.89
|
200 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
27/01/2021 |
14.97
|
2,000 | 14.89 | 15.06 | 13.86 | 0 | 0 | 0 | |
26/01/2021 |
14.89
|
2,200 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
25/01/2021 |
14.89
|
4,000 | 15.14 | 15.14 | 14.89 | 0 | 0 | 0 | |
22/01/2021 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
21/01/2021 |
15.14
|
1,500 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
20/01/2021 |
15.06
|
3,100 | 15.40 | 15.40 | 15.06 | 0 | 0 | 0 | |
19/01/2021 |
14.97
|
1,000 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
18/01/2021 |
15.06
|
1,100 | 14.97 | 15.06 | 14.97 | 0 | 0 | 0 | |
15/01/2021 |
15.14
|
1,000 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
14/01/2021 |
15.06
|
4,900 | 15.31 | 15.31 | 15.06 | 0 | 3,500 | -0.1 | |
13/01/2021 |
14.37
|
19,500 | 13.09 | 15.66 | 13.09 | 0 | 6,100 | -0.1 | |
12/01/2021 |
15.40
|
1,800 | 15.40 | 15.40 | 15.31 | 0 | 900 | -0.0 | |
11/01/2021 |
15.40
|
5,000 | 14.54 | 15.40 | 14.54 | 0 | 4,800 | -0.1 | |
08/01/2021 |
14.54
|
4,800 | 14.71 | 14.80 | 14.54 | 0 | 0 | 0 | |
07/01/2021 |
16.17
|
800 | 15.40 | 16.17 | 15.40 | 0 | 0 | 0 | |
06/01/2021 |
16.25
|
100 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
05/01/2021 |
17.02
|
13,500 | 15.31 | 17.02 | 15.31 | 0 | 8,500 | -0.2 | |
04/01/2021 |
15.40
|
4,700 | 14.54 | 15.40 | 14.54 | 0 | 1,300 | -0.0 | |
31/12/2020 |
13.77
|
8,900 | 13.77 | 13.77 | 13.77 | 0 | 8,900 | -0.1 | |
30/12/2020 |
13.77
|
5,800 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
29/12/2020 |
13.77
|
900 | 13.69 | 13.77 | 13.69 | 0 | 0 | 0 | |
28/12/2020 |
13.69
|
2,700 | 13.69 | 13.69 | 13.69 | 0 | 2,700 | -0.0 | |
25/12/2020 |
13.69
|
2,700 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
24/12/2020 |
13.77
|
3,400 | 13.69 | 13.77 | 13.69 | 0 | 0 | 0 | |
23/12/2020 |
13.69
|
18,800 | 13.69 | 14.54 | 13.69 | 0 | 7,900 | -0.1 | |
22/12/2020 |
13.69
|
4,100 | 13.69 | 13.69 | 12.83 | 0 | 0 | 0 | |
21/12/2020 |
14.54
|
21,800 | 13.26 | 14.54 | 13.26 | 0 | 5,200 | -0.1 | |
18/12/2020 |
13.26
|
3,600 | 13.26 | 13.26 | 13.26 | 500 | 0 | 0.0 | |
17/12/2020 |
14.20
|
800 | 14.20 | 14.20 | 13.69 | 0 | 400 | -0.0 | |
16/12/2020 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 100 | 0 | 0.0 | |
15/12/2020 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 100 | 0 | 0.0 | |
14/12/2020 |
12.40
|
100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
11/12/2020 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
10/12/2020 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
09/12/2020 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
08/12/2020 |
14.54
|
2,900 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
07/12/2020 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
04/12/2020 |
15.74
|
100 | 15.74 | 15.74 | 15.74 | 100 | 0 | 0.0 | |
03/12/2020 |
13.69
|
500 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
02/12/2020 |
13.69
|
1,600 | 13.69 | 13.69 | 13.69 | 0 | 1,600 | -0.0 | |
01/12/2020 |
13.69
|
6,000 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
30/11/2020 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
27/11/2020 |
13.69
|
1,000 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
26/11/2020 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
25/11/2020 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
24/11/2020 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
23/11/2020 |
13.69
|
3,700 | 13.86 | 13.86 | 13.69 | 0 | 0 | 0 | |
20/11/2020 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
19/11/2020 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
18/11/2020 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
17/11/2020 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
16/11/2020 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
13/11/2020 |
13.86
|
0 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
12/11/2020 |
13.86
|
2,500 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
11/11/2020 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
10/11/2020 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
09/11/2020 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
06/11/2020 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
05/11/2020 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
04/11/2020 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
03/11/2020 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
02/11/2020 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
30/10/2020 |
16.25
|
100 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
29/10/2020 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
28/10/2020 |
14.54
|
2,000 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
27/10/2020 |
14.54
|
100 | 14.54 | 14.54 | 14.54 | 100 | 0 | 0.0 | |
26/10/2020 |
12.83
|
6,300 | 12.83 | 12.83 | 12.83 | 0 | 5,100 | -0.1 | |
23/10/2020 |
12.83
|
5,100 | 12.83 | 12.83 | 12.83 | 100 | 0 | 0.0 | |
22/10/2020 |
11.21
|
1,000 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
21/10/2020 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
20/10/2020: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
20/10/2020 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
19/10/2020 |
13.17
|
100 | 13.17 | 13.17 | 13.17 | 100 | 0 | 0.0 | |
16/10/2020 |
11.51
|
800 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
15/10/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
14/10/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
13/10/2020 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
12/10/2020 |
11.51
|
2,300 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
09/10/2020 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
08/10/2020 |
11.27
|
2,200 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
07/10/2020 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
06/10/2020 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
05/10/2020 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
02/10/2020 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
01/10/2020 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
30/09/2020 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
29/09/2020 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
28/09/2020 |
11.27
|
900 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
25/09/2020 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
24/09/2020 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
23/09/2020 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
22/09/2020 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 | |
21/09/2020 |
11.27
|
0 | 11.27 | 11.27 | 11.27 | 0 | 0 | 0 |