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) |
-0.20 | -2.22% | 1,500 | 0 | 0 |
8.80
10.20
8.80
|
2 tháng
(2024-07-22) |
-1.10 | -11.11% | 2,800 | 0 | 0 |
8.80
10.20
8.80
|
3 tháng
(2024-06-20) |
-1.30 | -12.87% | 26,800 | 0 | 0 |
8.80
12
8.80
|
6 tháng
(2024-03-22) |
-3.40 | -27.87% | 61,502 | 0 | 0 |
8.50
12.20
8.80
|
12 tháng
(2023-09-25) |
-5.50 | -38.45% | 100,900 | 0 | 0 |
8.50
16.20
8.80
|
24 tháng
(2022-09-29) |
-6.29 | -41.68% | 239,805 | 0 | 0 |
8.50
16.20
8.80
|
36 tháng
(2021-10-04) |
-5.30 | -37.59% | 793,532 | 0 | 0 |
8.50
21.43
8.80
|
60 tháng
(2019-10-15) |
-3.74 | -29.81% | 1,088,316 | 126,000 | 2.6 |
8.50
21.43
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
27/11/2023 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
24/11/2023 |
12.20
|
5 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
23/11/2023 |
12.20
|
185 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
22/11/2023 |
12.90
|
400 | 13 | 13 | 12.90 | 0 | 0 | 0 | |
21/11/2023 |
12
|
90 | 12 | 12 | 12 | 0 | 0 | 0 | |
20/11/2023 |
12
|
300 | 12 | 12 | 12 | 0 | 0 | 0 | |
17/11/2023 |
12.50
|
300 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 | |
16/11/2023 |
13
|
2,600 | 11.90 | 13 | 11.80 | 0 | 0 | 0 | |
15/11/2023 |
13
|
400 | 13 | 13 | 13 | 0 | 0 | 0 | |
14/11/2023 |
13
|
500 | 12.50 | 13 | 12.30 | 0 | 0 | 0 | |
13/11/2023 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 | |
10/11/2023 |
13
|
300 | 13 | 13 | 13 | 0 | 0 | 0 | |
09/11/2023 |
13
|
302 | 12.60 | 13 | 12.60 | 0 | 0 | 0 | |
08/11/2023 |
12.60
|
1,700 | 12.90 | 13.20 | 12.60 | 0 | 0 | 0 | |
07/11/2023 |
14
|
402 | 13.50 | 14 | 13.50 | 0 | 0 | 0 | |
06/11/2023 |
12.90
|
3,500 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 | |
03/11/2023 |
14
|
100 | 13.50 | 14 | 14 | 0 | 0 | 0 | |
02/11/2023 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
01/11/2023 |
13.50
|
400 | 14.10 | 15 | 13.50 | 0 | 0 | 0 | |
31/10/2023 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
30/10/2023 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
27/10/2023 |
14.10
|
200 | 14.30 | 14.40 | 14.10 | 0 | 0 | 0 | |
26/10/2023 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
25/10/2023 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
24/10/2023 |
14.30
|
100 | 13.10 | 14.30 | 14.30 | 0 | 0 | 0 | |
23/10/2023 |
13.10
|
100 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
20/10/2023 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
19/10/2023 |
13.10
|
600 | 14 | 14 | 13.10 | 0 | 0 | 0 | |
18/10/2023 |
14
|
100 | 14.60 | 14.60 | 14 | 0 | 0 | 0 | |
17/10/2023 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
16/10/2023 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
13/10/2023 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
12/10/2023 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
11/10/2023 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
10/10/2023 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
09/10/2023 |
14.60
|
100 | 15 | 15 | 14.60 | 0 | 0 | 0 | |
06/10/2023 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
05/10/2023 |
15
|
100 | 16.20 | 16.20 | 15 | 0 | 0 | 0 | |
04/10/2023 |
16.20
|
500 | 15.30 | 16.80 | 15.50 | 0 | 0 | 0 | |
03/10/2023 |
15.30
|
600 | 15.60 | 15.60 | 14.10 | 0 | 0 | 0 | |
02/10/2023 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
29/09/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/09/2023 |
15.60
|
900 | 14.20 | 15.60 | 14.50 | 0 | 0 | 0 | |
28/09/2023 |
14.20
|
400 | 12.94 | 14.20 | 12.94 | 0 | 0 | 0 | |
27/09/2023 |
12.94
|
100 | 14.30 | 14.30 | 12.94 | 0 | 0 | 0 | |
26/09/2023 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
25/09/2023 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
22/09/2023 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
21/09/2023 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
20/09/2023 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
19/09/2023 |
14.30
|
200 | 14.49 | 14.49 | 13.04 | 0 | 0 | 0 | |
18/09/2023 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
15/09/2023 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
14/09/2023 |
14.49
|
400 | 13.52 | 14.88 | 14.49 | 0 | 0 | 0 | |
13/09/2023 |
13.52
|
200 | 14.59 | 14.59 | 13.52 | 0 | 0 | 0 | |
12/09/2023 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
11/09/2023 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
08/09/2023 |
14.59
|
200 | 15.26 | 15.26 | 14.59 | 0 | 0 | 0 | |
07/09/2023 |
15.26
|
200 | 14.97 | 15.26 | 15.26 | 0 | 0 | 0 | |
06/09/2023 |
14.97
|
300 | 14.49 | 14.97 | 14.39 | 0 | 0 | 0 | |
05/09/2023 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
31/08/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
31/08/2023 |
14.49
|
100 | 15.46 | 15.46 | 14.49 | 0 | 0 | 0 | |
30/08/2023 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
29/08/2023 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
28/08/2023 |
15.46
|
100 | 14.99 | 15.46 | 15.46 | 0 | 0 | 0 | |
25/08/2023 |
14.99
|
100 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
24/08/2023 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
23/08/2023 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
22/08/2023 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
21/08/2023 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
18/08/2023 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
17/08/2023 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
16/08/2023 |
14.99
|
200 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
15/08/2023 |
14.99
|
1,500 | 15.64 | 15.64 | 14.99 | 0 | 0 | 0 | |
14/08/2023 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
11/08/2023 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
10/08/2023 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
09/08/2023 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
08/08/2023 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
07/08/2023 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
04/08/2023 |
15.64
|
1,000 | 14.24 | 15.64 | 14.71 | 0 | 0 | 0 | |
03/08/2023 |
14.24
|
1,300 | 14.71 | 14.71 | 14.24 | 0 | 0 | 0 | |
02/08/2023 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
01/08/2023 |
14.71
|
2,800 | 14.71 | 14.71 | 14.43 | 0 | 0 | 0 | |
31/07/2023 |
14.71
|
500 | 15.46 | 15.46 | 14.61 | 0 | 0 | 0 | |
28/07/2023 |
15.46
|
100 | 15.27 | 15.46 | 15.46 | 0 | 0 | 0 | |
27/07/2023 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
26/07/2023 |
15.27
|
4,400 | 15.27 | 15.27 | 14.05 | 0 | 0 | 0 | |
25/07/2023 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
24/07/2023 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
21/07/2023 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
20/07/2023: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
20/07/2023 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
19/07/2023 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
18/07/2023 |
15.27
|
400 | 15.63 | 15.63 | 15.27 | 0 | 0 | 0 | |
17/07/2023 |
15.63
|
1,000 | 15.72 | 15.72 | 15.45 | 0 | 0 | 0 | |
14/07/2023 |
15.72
|
100 | 14.64 | 15.72 | 15.72 | 0 | 0 | 0 | |
13/07/2023 |
14.64
|
100 | 14.73 | 14.73 | 14.64 | 0 | 0 | 0 | |
12/07/2023 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
11/07/2023 |
14.73
|
400 | 13.47 | 14.73 | 14.73 | 0 | 0 | 0 | |
10/07/2023 |
13.47
|
600 | 14.82 | 14.82 | 13.47 | 0 | 0 | 0 |