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) |
-0.50 | -2.30% | 15,200 | 0 | 0 |
21.20
21.70
21.20
|
2 tháng
(2024-07-22) |
-0.30 | -1.40% | 42,600 | 0 | 0 |
20.60
22.50
21.20
|
3 tháng
(2024-06-20) |
0.10 | 0.47% | 67,000 | 0 | 0 |
20.60
22.50
21.20
|
6 tháng
(2024-03-22) |
5.38 | 33.97% | 165,646 | 8,700 | 0.2 |
15.82
22.50
21.20
|
12 tháng
(2023-09-25) |
6.93 | 48.54% | 284,980 | 15,400 | 0.3 |
12.01
22.50
21.20
|
24 tháng
(2022-09-29) |
7.21 | 51.53% | 865,553 | 16,200 | 0.3 |
11.17
22.50
21.20
|
36 tháng
(2021-10-04) |
10.77 | 103.29% | 5,096,573 | 17,200 | 0.3 |
8.34
22.50
21.20
|
60 tháng
(2019-10-15) |
13.04 | 159.75% | 5,576,968 | 17,200 | 0.3 |
6.26
22.50
21.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
13.27
|
1,000 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
27/11/2023 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
24/11/2023 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
23/11/2023: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
23/11/2023 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
22/11/2023 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
21/11/2023 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
20/11/2023 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
17/11/2023 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
16/11/2023 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
15/11/2023 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
14/11/2023 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
13/11/2023 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
10/11/2023 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
09/11/2023 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
08/11/2023 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
07/11/2023 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
06/11/2023 |
15.38
|
500 | 14.42 | 15.38 | 14.42 | 0 | 0 | 0 | |
03/11/2023 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
02/11/2023 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
01/11/2023 |
13.46
|
500 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
31/10/2023 |
15.19
|
300 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
30/10/2023 |
12.01
|
5,000 | 13.84 | 13.84 | 12.01 | 0 | 0 | 0 | |
27/10/2023 |
13.84
|
9,300 | 13.74 | 13.94 | 13.74 | 0 | 0 | 0 | |
26/10/2023 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
25/10/2023 |
14.90
|
700 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
24/10/2023 |
14.80
|
9,900 | 15.47 | 15.47 | 14.80 | 0 | 0 | 0 | |
23/10/2023 |
17.30
|
1 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
20/10/2023 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
19/10/2023 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
18/10/2023 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
17/10/2023 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
16/10/2023 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
13/10/2023 |
16.72
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 | |
12/10/2023 |
16.72
|
100 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 | |
11/10/2023 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
10/10/2023 |
16.34
|
100 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
09/10/2023 |
15.86
|
800 | 14.42 | 15.86 | 14.42 | 0 | 0 | 0 | |
06/10/2023 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
05/10/2023: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
05/10/2023 |
14.32
|
2,000 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
04/10/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
03/10/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
02/10/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
29/09/2023 |
14.27
|
2,301 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
28/09/2023 |
14.27
|
800 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
27/09/2023 |
14.27
|
1,000 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
26/09/2023 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
25/09/2023 |
14.27
|
4,000 | 14.37 | 14.37 | 14.27 | 0 | 0 | 0 | |
22/09/2023 |
14.65
|
1,000 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
21/09/2023 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
20/09/2023 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
19/09/2023 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
18/09/2023 |
14.84
|
400 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
15/09/2023 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
14/09/2023 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
13/09/2023 |
15.96
|
1,501 | 14.27 | 15.96 | 14.27 | 0 | 0 | 0 | |
12/09/2023 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
11/09/2023 |
14.65
|
1,000 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
08/09/2023 |
14.65
|
5 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
07/09/2023 |
14.65
|
900 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
06/09/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
05/09/2023 |
14.27
|
1,000 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
31/08/2023 |
15.02
|
3,100 | 16.71 | 16.71 | 15.02 | 0 | 0 | 0 | |
30/08/2023 |
14.55
|
500 | 14.46 | 14.55 | 14.46 | 0 | 0 | 0 | |
29/08/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
28/08/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
25/08/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
24/08/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
23/08/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
22/08/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
21/08/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
18/08/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
17/08/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
16/08/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
15/08/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
14/08/2023 |
14.27
|
900 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
11/08/2023 |
14.27
|
100 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
10/08/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
09/08/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
08/08/2023 |
14.27
|
100 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
07/08/2023 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
04/08/2023 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
03/08/2023 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
02/08/2023 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
01/08/2023 |
14.37
|
3,000 | 14.46 | 14.46 | 14.37 | 0 | 0 | 0 | |
31/07/2023 |
14.46
|
22,100 | 14.65 | 14.65 | 14.46 | 0 | 0 | 0 | |
28/07/2023 |
14.46
|
2,000 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
27/07/2023 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
26/07/2023 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
25/07/2023 |
14.55
|
3,500 | 14.46 | 14.55 | 14.46 | 0 | 0 | 0 | |
24/07/2023 |
14.46
|
201 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
21/07/2023 |
14.55
|
5,000 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
20/07/2023 |
14.55
|
2,401 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
19/07/2023 |
14.55
|
1,000 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
18/07/2023 |
14.55
|
7,800 | 14.08 | 14.55 | 14.08 | 0 | 0 | 0 | |
17/07/2023 |
14.55
|
1,406 | 14.18 | 14.55 | 14.18 | 0 | 0 | 0 | |
14/07/2023 |
14.55
|
701 | 14.08 | 14.55 | 14.08 | 0 | 0 | 0 | |
13/07/2023 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
12/07/2023 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
11/07/2023 |
14.08
|
500 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
10/07/2023 |
14.08
|
9,722 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |