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) |
-0.30 | -2% | 18,600 | 0 | 0 |
14.70
17.20
14.70
|
2 tháng
(2024-09-09) |
0 | 0% | 19,800 | 0 | 0 |
14.70
17.20
14.70
|
3 tháng
(2024-08-12) |
0 | 0% | 21,300 | 0 | 0 |
8.82
17.20
14.70
|
6 tháng
(2024-05-13) |
-1.04 | -6.63% | 273,304 | 0 | 0 |
8.82
17.20
14.70
|
12 tháng
(2023-11-14) |
0.95 | 6.90% | 1,713,770 | 0 | 0 |
8.82
17.20
14.70
|
24 tháng
(2022-11-21) |
0.91 | 6.60% | 2,141,029 | 0 | 0 |
8.82
17.45
14.70
|
36 tháng
(2021-11-24) |
6.81 | 86.34% | 4,093,272 | 0 | 0 |
7.89
21.92
14.70
|
60 tháng
(2019-12-26) |
2.70 | 22.46% | 4,893,029 | 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) |
|
28/08/2023 |
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 | |
07/07/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
06/07/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
05/07/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
04/07/2023 |
13.62
|
21 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
03/07/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
30/06/2023 |
13.62
|
200 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
29/06/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/06/2023 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
28/06/2023 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
27/06/2023 |
13.43
|
3,200 | 13.17 | 13.61 | 13.17 | 0 | 0 | 0 | |
26/06/2023 |
13.43
|
530 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
23/06/2023 |
13.61
|
5 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
22/06/2023 |
13.61
|
1,900 | 13.26 | 13.61 | 13.26 | 0 | 0 | 0 | |
21/06/2023 |
13.43
|
2,300 | 13.35 | 13.43 | 13.35 | 0 | 0 | 0 | |
20/06/2023 |
13.35
|
2,000 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
19/06/2023 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
16/06/2023 |
13.35
|
400 | 12.54 | 13.35 | 12.28 | 0 | 0 | 0 | |
15/06/2023 |
14.41
|
6,600 | 14.24 | 15.12 | 14.24 | 0 | 0 | 0 | |
14/06/2023 |
14.06
|
300 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
13/06/2023 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
12/06/2023 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
09/06/2023 |
13.43
|
1,000 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
08/06/2023 |
14.06
|
1,100 | 15.04 | 15.04 | 14.06 | 0 | 0 | 0 | |
07/06/2023 |
14.24
|
200 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
06/06/2023 |
14.06
|
300 | 14.15 | 14.15 | 14.06 | 0 | 0 | 0 | |
05/06/2023 |
14.24
|
3,300 | 14.06 | 14.24 | 12.10 | 0 | 0 | 0 | |
02/06/2023 |
14.41
|
3,100 | 14.15 | 14.41 | 14.15 | 0 | 0 | 0 | |
01/06/2023 |
13.97
|
5,300 | 13.97 | 15.84 | 13.35 | 0 | 0 | 0 | |
31/05/2023 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
30/05/2023 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
29/05/2023 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
26/05/2023 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
25/05/2023 |
13.79
|
100 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
24/05/2023 |
12.63
|
10 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
23/05/2023 |
12.63
|
110 | 12.63 | 13.35 | 12.63 | 0 | 0 | 0 | |
22/05/2023 |
12.54
|
100 | 12.54 | 13.35 | 12.54 | 0 | 0 | 0 | |
19/05/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
18/05/2023 |
13.35
|
15,000 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
17/05/2023 |
12.63
|
100 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
16/05/2023 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
15/05/2023 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
12/05/2023 |
12.54
|
100 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
11/05/2023 |
12.46
|
1,975 | 12.01 | 13.70 | 11.57 | 0 | 0 | 0 | |
10/05/2023 |
12.81
|
6,000 | 10.85 | 13.43 | 10.85 | 0 | 0 | 0 | |
09/05/2023 |
11.39
|
1,100 | 15.21 | 15.21 | 11.39 | 0 | 0 | 0 | |
08/05/2023 |
13.35
|
1,000 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
05/05/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
04/05/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
28/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
27/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
26/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
25/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
24/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
21/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
20/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
19/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
18/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
17/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
14/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
13/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
12/04/2023 |
15.66
|
100 | 15.66 | 15.66 | 12.28 | 0 | 0 | 0 | |
11/04/2023 |
14.24
|
1,101 | 16.01 | 16.01 | 14.24 | 0 | 0 | 0 | |
10/04/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
07/04/2023 |
15.21
|
100 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
06/04/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |