| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
-0.50 | -2.78% | 4,600 | 0 | 0 |
15.30
18
17.50
|
|
2 tháng
(2024-09-09) |
-1.50 | -7.89% | 5,100 | 0 | 0 |
15.30
19
17.50
|
|
3 tháng
(2024-08-12) |
-1.50 | -7.89% | 5,700 | 0 | 0 |
15.30
19
17.50
|
|
6 tháng
(2024-05-13) |
1.40 | 8.70% | 60,201 | 0 | 0 |
13.70
19
17.50
|
|
12 tháng
(2023-11-14) |
2.93 | 20.07% | 78,403 | 0 | 0 |
13.70
19
17.50
|
|
24 tháng
(2022-11-21) |
3.97 | 29.38% | 158,566 | -20,533 | -0.3 |
10.65
19.43
17.50
|
|
36 tháng
(2021-11-24) |
4.71 | 36.87% | 206,028 | -20,537 | -0.3 |
10.65
19.43
17.50
|
|
60 tháng
(2019-12-05) |
5.21 | 42.41% | 398,874 | -16,233 | -0.3 |
6.71
19.43
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/06/2024 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 18/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 17/06/2024 |
17
|
400 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 14/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 13/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 12/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 11/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 10/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 06/06/2024 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 05/06/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 04/06/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 03/06/2024 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 31/05/2024 |
15.70
|
26,300 | 13.70 | 15.70 | 13.70 | 0 | 0 | 0 | |
| 30/05/2024 |
13.70
|
21,100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 29/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 28/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 27/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 24/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 23/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 22/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 21/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 20/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 17/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 16/05/2024 |
16.10
|
1 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 15/05/2024 |
16.10
|
3,800 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 14/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 13/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 10/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 09/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 08/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 07/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 06/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 03/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 02/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 26/04/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 25/04/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 24/04/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 23/04/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 22/04/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 19/04/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 17/04/2024 |
16
|
1,400 | 16 | 16.60 | 16 | 0 | 0 | 0 | |
| 16/04/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 15/04/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 12/04/2024 |
16
|
60 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 11/04/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 10/04/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/04/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 08/04/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 05/04/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 04/04/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 03/04/2024 |
16
|
50 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 02/04/2024 |
16
|
400 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 01/04/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 29/03/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 28/03/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 27/03/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 26/03/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 25/03/2024 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 22/03/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 21/03/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 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
|
2 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 15/03/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 14/03/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 13/03/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 12/03/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 11/03/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 08/03/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 07/03/2024 |
15.50
|
50 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 06/03/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 05/03/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 04/03/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 04/03/2024 |
15.50
|
1,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 01/03/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 29/02/2024 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 28/02/2024 |
15.49
|
900 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 27/02/2024 |
15.49
|
400 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 26/02/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 23/02/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 22/02/2024 |
15.49
|
100 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 21/02/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 20/02/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 19/02/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 16/02/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 15/02/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 07/02/2024 |
15.58
|
18 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 06/02/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 05/02/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 02/02/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 01/02/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 31/01/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 30/01/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 29/01/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 26/01/2024 |
15.58
|
108 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 25/01/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 24/01/2024 |
15.58
|
200 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 23/01/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 22/01/2024 |
15.58
|
100 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 19/01/2024 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |