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) |
5.88 | 66.67% | 1,100 | 0 | 0 |
8.82
14.70
14.70
|
2 tháng
(2024-07-22) |
0 | 0% | 1,600 | 0 | 0 |
8.82
14.70
14.70
|
3 tháng
(2024-06-20) |
0 | 0% | 1,600 | 0 | 0 |
8.82
14.70
14.70
|
6 tháng
(2024-03-22) |
-0.76 | -4.91% | 267,703 | 0 | 0 |
8.82
15.84
14.70
|
12 tháng
(2023-09-25) |
-0.85 | -5.49% | 1,736,129 | 0 | 0 |
8.82
17.45
14.70
|
24 tháng
(2022-09-29) |
-0.25 | -1.65% | 2,217,630 | 0 | 0 |
8.82
17.45
14.70
|
36 tháng
(2021-10-04) |
6.48 | 78.82% | 4,083,292 | 0 | 0 |
6.56
21.92
14.70
|
60 tháng
(2019-12-26) |
2.70 | 22.46% | 4,873,329 | 0 | 0 |
3.65
21.92
14.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
27/11/2023 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
24/11/2023 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
23/11/2023 |
14.23
|
10,900 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
22/11/2023 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
21/11/2023 |
13.75
|
1 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
20/11/2023 |
13.75
|
12,600 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
17/11/2023 |
14.23
|
1,100 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
16/11/2023 |
14.04
|
300 | 13.75 | 14.04 | 13.75 | 0 | 0 | 0 | |
15/11/2023 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
14/11/2023 |
13.75
|
20,931 | 13.85 | 13.85 | 13.75 | 0 | 0 | 0 | |
13/11/2023 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
10/11/2023 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
09/11/2023 |
13.94
|
100 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
08/11/2023 |
13.85
|
33,703 | 14.23 | 14.23 | 13.85 | 0 | 0 | 0 | |
07/11/2023 |
14.23
|
1,834 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
06/11/2023 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
03/11/2023 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
02/11/2023 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
01/11/2023 |
14.42
|
1 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
31/10/2023 |
14.42
|
300 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
30/10/2023 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
27/10/2023 |
16.88
|
200 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
26/10/2023 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
25/10/2023 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
24/10/2023 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
23/10/2023 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
20/10/2023 |
16.88
|
105 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
19/10/2023 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
18/10/2023 |
14.89
|
5,200 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
17/10/2023 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
16/10/2023 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
13/10/2023 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
12/10/2023 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
11/10/2023 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
10/10/2023 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
09/10/2023 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
06/10/2023 |
17.45
|
16 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
05/10/2023 |
17.45
|
100 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
04/10/2023 |
15.65
|
400 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
03/10/2023 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
02/10/2023 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
29/09/2023 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
28/09/2023 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
27/09/2023 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
26/09/2023 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
25/09/2023 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
22/09/2023 |
15.55
|
2 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
21/09/2023 |
15.55
|
100 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
20/09/2023 |
15.08
|
200 | 13.28 | 15.08 | 13.28 | 0 | 0 | 0 | |
19/09/2023 |
13.75
|
500 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
18/09/2023 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
15/09/2023 |
15.55
|
1,600 | 15.65 | 15.65 | 15.55 | 0 | 0 | 0 | |
14/09/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/09/2023 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
13/09/2023 |
15.46
|
300 | 15.64 | 15.64 | 15.46 | 0 | 0 | 0 | |
12/09/2023 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
11/09/2023 |
15.64
|
803 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
08/09/2023 |
15.00
|
500 | 16.47 | 16.47 | 15.46 | 0 | 0 | 0 | |
07/09/2023 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
06/09/2023 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
05/09/2023 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
31/08/2023 |
15.00
|
900 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
30/08/2023 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
29/08/2023 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
28/08/2023 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
25/08/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
24/08/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
23/08/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
22/08/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
21/08/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
18/08/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
17/08/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
16/08/2023 |
13.80
|
1,000 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
15/08/2023 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
14/08/2023 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
11/08/2023 |
13.80
|
20,800 | 14.54 | 14.72 | 13.80 | 0 | 0 | 0 | |
10/08/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
09/08/2023 |
15.27
|
1,610 | 15.18 | 15.27 | 15.18 | 0 | 0 | 0 | |
08/08/2023 |
13.34
|
400 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
07/08/2023 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
04/08/2023 |
13.34
|
300 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
03/08/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
02/08/2023 |
13.89
|
16,200 | 13.71 | 13.89 | 13.71 | 0 | 0 | 0 | |
01/08/2023 |
13.71
|
8,500 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
31/07/2023 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
28/07/2023 |
13.71
|
1,100 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
27/07/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
26/07/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
25/07/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
24/07/2023 |
13.80
|
26 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
21/07/2023 |
13.80
|
3,000 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
20/07/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
19/07/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
18/07/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
17/07/2023 |
14.26
|
900 | 13.80 | 14.26 | 13.80 | 0 | 0 | 0 | |
14/07/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
13/07/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
12/07/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
11/07/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
10/07/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |