Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.50 | 10.87% | 3,300 | 0 | 0 |
13.80
15.30
15
|
2 tháng
(2024-07-22) |
0.10 | 0.66% | 5,200 | 0 | 0 |
13.80
15.40
15
|
3 tháng
(2024-06-20) |
0.90 | 6.25% | 47,100 | 0 | 0 |
13.80
15.50
15
|
6 tháng
(2024-03-22) |
1.10 | 7.75% | 88,300 | 0 | 0 |
13.10
17.80
15
|
12 tháng
(2023-09-25) |
-0.50 | -3.15% | 172,400 | -1,400 | -0.0 |
11.59
19.07
15
|
24 tháng
(2022-09-29) |
-0.37 | -2.36% | 272,231 | -1,100 | -0.0 |
11.31
20.94
15
|
36 tháng
(2021-10-04) |
3.17 | 26.17% | 443,433 | 1,826 | 0.0 |
11.31
20.94
15
|
60 tháng
(2019-10-15) |
-22.75 | -59.79% | 711,295 | -8,074 | -0.1 |
8.47
38.05
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
24/04/2024 |
14.40
|
600 | 15 | 15 | 14.40 | 0 | 0 | 0 | |
23/04/2024 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
22/04/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
19/04/2024 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
17/04/2024 |
14.80
|
1,000 | 13.80 | 14.80 | 13.80 | 0 | 0 | 0 | |
16/04/2024 |
13.80
|
700 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
15/04/2024 |
14
|
1,200 | 14.10 | 14.80 | 13.30 | 0 | 0 | 0 | |
12/04/2024 |
14.50
|
1,300 | 14.30 | 15 | 14.30 | 0 | 0 | 0 | |
11/04/2024 |
15.80
|
3,500 | 15.30 | 15.80 | 14.20 | 0 | 0 | 0 | |
10/04/2024 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
09/04/2024 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
08/04/2024 |
14.90
|
500 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
05/04/2024 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
04/04/2024 |
14.90
|
2,500 | 14.50 | 15 | 14.50 | 0 | 0 | 0 | |
03/04/2024 |
14.50
|
1,500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
02/04/2024 |
14.60
|
200 | 14.20 | 14.60 | 14.20 | 0 | 0 | 0 | |
01/04/2024 |
14.70
|
1,500 | 14.20 | 14.70 | 14.20 | 0 | 0 | 0 | |
29/03/2024 |
14.80
|
1,000 | 14.20 | 14.90 | 14.20 | 0 | 0 | 0 | |
28/03/2024 |
14.20
|
900 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
27/03/2024 |
14.10
|
1,400 | 14.90 | 14.90 | 14.10 | 0 | 0 | 0 | |
26/03/2024 |
14.50
|
400 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 | |
25/03/2024 |
15.30
|
300 | 14.20 | 15.30 | 15.20 | 0 | 0 | 0 | |
22/03/2024 |
14.20
|
8,300 | 15.50 | 15.50 | 14.20 | 0 | 0 | 0 | |
21/03/2024 |
15.50
|
300 | 15.50 | 15.50 | 14.20 | 0 | 0 | 0 | |
20/03/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
19/03/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
18/03/2024 |
15.50
|
100 | 15.40 | 15.50 | 15.50 | 0 | 0 | 0 | |
15/03/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
14/03/2024 |
15.40
|
100 | 14.70 | 15.40 | 15.40 | 0 | 0 | 0 | |
13/03/2024 |
14.70
|
100 | 15 | 15 | 14.70 | 0 | 0 | 0 | |
12/03/2024 |
15
|
100 | 14.60 | 15 | 15 | 0 | 0 | 0 | |
11/03/2024 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
08/03/2024 |
14.60
|
100 | 16 | 16 | 14.60 | 0 | 0 | 0 | |
07/03/2024 |
16
|
300 | 15.90 | 16 | 15.80 | 0 | 0 | 0 | |
06/03/2024 |
15.90
|
400 | 15.60 | 15.90 | 15.10 | 0 | 0 | 0 | |
05/03/2024 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
04/03/2024 |
15.60
|
300 | 14.90 | 15.60 | 15 | 0 | 0 | 0 | |
01/03/2024 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
29/02/2024 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
28/02/2024 |
14.90
|
1,900 | 16.50 | 16.50 | 14.90 | 0 | 0 | 0 | |
27/02/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
26/02/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
23/02/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
22/02/2024 |
16.50
|
700 | 17.20 | 17.20 | 16.50 | 0 | 0 | 0 | |
21/02/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
20/02/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
19/02/2024 |
17.20
|
100 | 16 | 17.20 | 17.20 | 0 | 0 | 0 | |
16/02/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
15/02/2024 |
16
|
400 | 15.90 | 16 | 15.50 | 0 | 0 | 0 | |
07/02/2024 |
15.90
|
2,600 | 15.20 | 15.90 | 14.50 | 0 | 0 | 0 | |
06/02/2024 |
15.20
|
1,600 | 15.60 | 15.70 | 15.10 | 0 | 0 | 0 | |
05/02/2024 |
15.60
|
1,900 | 16.50 | 16.50 | 15.40 | 0 | 0 | 0 | |
02/02/2024 |
16.50
|
700 | 17.60 | 17.60 | 16.20 | 0 | 0 | 0 | |
01/02/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
31/01/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
30/01/2024 |
17.60
|
1,800 | 17.90 | 18.50 | 17 | 0 | 0 | 0 | |
29/01/2024 |
17.90
|
500 | 17.70 | 18.90 | 17 | 0 | 0 | 0 | |
26/01/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
25/01/2024 |
17.70
|
600 | 17.90 | 17.90 | 17 | 0 | 0 | 0 | |
24/01/2024 |
17.90
|
600 | 17.80 | 17.90 | 17 | 0 | 0 | 0 | |
23/01/2024 |
17.80
|
6,500 | 17.30 | 18.20 | 17 | 0 | 0 | 0 | |
22/01/2024 |
17.30
|
100 | 17.40 | 17.40 | 17.30 | 0 | 0 | 0 | |
19/01/2024 |
17.40
|
1,000 | 16.20 | 17.40 | 16.90 | 0 | 0 | 0 | |
18/01/2024 |
16.20
|
400 | 17.50 | 17.50 | 16 | 0 | 0 | 0 | |
17/01/2024 |
17.50
|
400 | 17.10 | 17.80 | 17 | 0 | 0 | 0 | |
16/01/2024 |
17.10
|
900 | 18.10 | 18.70 | 17 | 0 | 0 | 0 | |
15/01/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
15/01/2024 |
18.10
|
7,100 | 17.20 | 18.50 | 17 | 0 | 0 | 0 | |
12/01/2024 |
17.20
|
5,100 | 16.45 | 17.20 | 16.45 | 0 | 0 | 0 | |
11/01/2024 |
16.45
|
2,200 | 16.64 | 16.73 | 15.80 | 0 | 0 | 0 | |
10/01/2024 |
16.64
|
4,100 | 16.73 | 16.73 | 16.08 | 0 | 0 | 0 | |
09/01/2024 |
16.73
|
2,700 | 16.45 | 16.73 | 16.45 | 0 | 0 | 0 | |
08/01/2024 |
16.45
|
6,300 | 16.36 | 16.45 | 15.89 | 0 | 1,500 | -0.0 | |
05/01/2024 |
16.36
|
1,100 | 15.89 | 16.36 | 14.68 | 0 | 0 | 0 | |
04/01/2024 |
15.89
|
600 | 16.27 | 17.29 | 15.89 | 0 | 0 | 0 | |
03/01/2024 |
16.27
|
4,600 | 14.86 | 16.27 | 14.96 | 0 | 0 | 0 | |
02/01/2024 |
14.86
|
600 | 15.80 | 17.29 | 14.86 | 0 | 0 | 0 | |
29/12/2023 |
15.80
|
900 | 14.40 | 15.80 | 13.18 | 0 | 0 | 0 | |
28/12/2023 |
14.40
|
1,200 | 15.52 | 17.01 | 14.21 | 0 | 0 | 0 | |
27/12/2023 |
15.52
|
300 | 17.20 | 17.20 | 15.52 | 0 | 0 | 0 | |
26/12/2023 |
17.20
|
600 | 19.07 | 19.07 | 17.20 | 0 | 0 | 0 | |
25/12/2023 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
22/12/2023 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
21/12/2023 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
20/12/2023 |
19.07
|
400 | 17.95 | 19.07 | 17.76 | 0 | 0 | 0 | |
19/12/2023 |
17.95
|
500 | 16.45 | 17.95 | 14.86 | 0 | 0 | 0 | |
18/12/2023 |
16.45
|
400 | 17.67 | 17.67 | 15.98 | 0 | 0 | 0 | |
15/12/2023 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
14/12/2023 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
13/12/2023 |
17.67
|
100 | 17.20 | 17.67 | 17.67 | 0 | 0 | 0 | |
12/12/2023 |
17.20
|
100 | 16.36 | 17.20 | 17.20 | 0 | 0 | 0 | |
11/12/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
08/12/2023 |
16.36
|
100 | 14.96 | 16.36 | 16.36 | 0 | 0 | 0 | |
07/12/2023 |
14.96
|
1,200 | 14.30 | 14.96 | 13.93 | 0 | 0 | 0 | |
06/12/2023 |
14.30
|
100 | 15.80 | 15.80 | 14.30 | 0 | 0 | 0 | |
05/12/2023 |
15.80
|
1,300 | 17.39 | 18.04 | 15.80 | 0 | 0 | 0 | |
04/12/2023 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
01/12/2023 |
17.39
|
200 | 16.83 | 17.39 | 16.36 | 0 | 0 | 0 | |
30/11/2023 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
29/11/2023 |
16.83
|
100 | 17.29 | 17.29 | 16.83 | 0 | 0 | 0 |