Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 0.57% | 4,800 | 0 | 0 |
17.40
17.50
17.50
|
2 tháng
(2024-07-22) |
0.30 | 1.74% | 12,000 | 0 | 0 |
17.20
17.50
17.50
|
3 tháng
(2024-06-21) |
-0.20 | -1.13% | 15,900 | 0 | 0 |
16.60
17.70
17.50
|
6 tháng
(2024-03-25) |
1.57 | 9.83% | 73,145 | 0 | 0 |
15.93
17.80
17.50
|
12 tháng
(2023-09-25) |
3.24 | 22.75% | 225,393 | 0 | 0 |
11.93
17.80
17.50
|
24 tháng
(2022-09-30) |
5.68 | 48.08% | 726,268 | 0 | 0 |
10.97
17.80
17.50
|
36 tháng
(2021-10-05) |
5.36 | 44.17% | 3,844,947 | 0 | 0 |
9.62
17.80
17.50
|
60 tháng
(2019-10-16) |
10.63 | 154.84% | 6,483,161 | 0 | -0.0 |
5.60
17.80
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
13.23
|
300 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
06/07/2023 |
13.14
|
200 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
05/07/2023 |
13.98
|
300 | 15.65 | 15.65 | 13.98 | 0 | 0 | 0 | |
04/07/2023 |
14.54
|
200 | 16.77 | 16.77 | 14.54 | 0 | 0 | 0 | |
03/07/2023 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
30/06/2023 |
14.91
|
100 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
29/06/2023 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
28/06/2023 |
15.56
|
2,200 | 14.91 | 15.56 | 14.91 | 0 | 0 | 0 | |
27/06/2023 |
14.91
|
2,200 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
26/06/2023 |
13.05
|
502 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
23/06/2023 |
14.16
|
368 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
22/06/2023 |
14.82
|
2,648 | 13.98 | 14.82 | 13.98 | 0 | 0 | 0 | |
21/06/2023 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
20/06/2023 |
14.82
|
100 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
19/06/2023 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
16/06/2023 |
14.82
|
14,510 | 14.82 | 14.91 | 14.82 | 0 | 0 | 0 | |
15/06/2023 |
14.82
|
5,100 | 14.91 | 14.91 | 14.82 | 0 | 0 | 0 | |
14/06/2023 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
13/06/2023 |
14.91
|
1,000 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
12/06/2023 |
14.91
|
400 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
09/06/2023 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
08/06/2023 |
14.91
|
100 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
07/06/2023 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
06/06/2023 |
14.91
|
2,200 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
05/06/2023 |
14.91
|
1,000 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
02/06/2023 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
01/06/2023 |
14.91
|
359 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
31/05/2023 |
14.91
|
500 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
30/05/2023 |
15.65
|
300 | 14.54 | 15.65 | 14.54 | 0 | 0 | 0 | |
29/05/2023 |
15.65
|
100 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
26/05/2023 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
25/05/2023 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
24/05/2023 |
15.28
|
200 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
23/05/2023 |
14.91
|
300 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
22/05/2023 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
19/05/2023 |
15.84
|
100 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
18/05/2023 |
15.84
|
220 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
17/05/2023: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
17/05/2023 |
15.84
|
5,380 | 14.54 | 16.03 | 14.54 | 0 | 0 | 0 | |
16/05/2023 |
14.35
|
509 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
15/05/2023 |
14.35
|
3,827 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
12/05/2023 |
14.35
|
866 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
11/05/2023 |
14.27
|
1,200 | 14.35 | 14.35 | 14.18 | 0 | 0 | 0 | |
10/05/2023 |
14.52
|
1,657 | 14.77 | 14.77 | 14.52 | 0 | 0 | 0 | |
09/05/2023 |
12.91
|
23 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
08/05/2023 |
12.91
|
300 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
05/05/2023 |
13.08
|
300 | 12.66 | 13.08 | 12.66 | 0 | 0 | 0 | |
04/05/2023 |
12.66
|
18 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
28/04/2023 |
12.66
|
10,300 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
27/04/2023 |
12.66
|
5,800 | 13.51 | 15.11 | 12.66 | 0 | 0 | 0 | |
26/04/2023 |
13.17
|
3,100 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
25/04/2023 |
12.66
|
8 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
24/04/2023 |
12.66
|
4,759 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
21/04/2023 |
13.08
|
4,700 | 12.58 | 13.08 | 12.58 | 0 | 0 | 0 | |
20/04/2023 |
12.49
|
200 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
19/04/2023 |
12.66
|
500 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
18/04/2023 |
13.08
|
600 | 12.32 | 13.08 | 12.32 | 0 | 0 | 0 | |
17/04/2023 |
13.08
|
10,424 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
14/04/2023 |
12.32
|
600 | 12.16 | 12.32 | 12.16 | 0 | 0 | 0 | |
13/04/2023 |
12.16
|
259 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
12/04/2023 |
12.66
|
1,440 | 12.16 | 12.66 | 12.16 | 0 | 0 | 0 | |
11/04/2023 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
10/04/2023 |
12.16
|
1,700 | 13.51 | 13.51 | 12.16 | 0 | 0 | 0 | |
07/04/2023 |
11.99
|
262 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
06/04/2023 |
12.24
|
1,700 | 13.00 | 13.00 | 12.24 | 0 | 0 | 0 | |
05/04/2023 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
04/04/2023 |
11.99
|
200 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
03/04/2023 |
13.08
|
100 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
31/03/2023 |
11.99
|
200 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
30/03/2023 |
12.66
|
800 | 12.91 | 12.91 | 12.66 | 0 | 0 | 0 | |
29/03/2023 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
28/03/2023 |
12.91
|
200 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
27/03/2023 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
24/03/2023 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
23/03/2023 |
12.49
|
19,000 | 12.49 | 13.08 | 12.49 | 0 | 0 | 0 | |
22/03/2023 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
21/03/2023 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
20/03/2023 |
11.90
|
8,000 | 12.07 | 12.07 | 11.90 | 0 | 0 | 0 | |
17/03/2023 |
12.07
|
1,000 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 | |
16/03/2023 |
11.99
|
600 | 12.49 | 12.49 | 11.99 | 0 | 0 | 0 | |
15/03/2023 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
14/03/2023 |
12.24
|
500 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
13/03/2023 |
11.99
|
800 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
10/03/2023 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
09/03/2023 |
11.99
|
300 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
08/03/2023 |
11.82
|
400 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
07/03/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
06/03/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
03/03/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
02/03/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
01/03/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
28/02/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
27/02/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
24/02/2023 |
11.65
|
100 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
23/02/2023 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
22/02/2023 |
12.49
|
20,500 | 11.82 | 12.49 | 11.82 | 0 | 0 | 0 | |
21/02/2023 |
11.82
|
100 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
20/02/2023 |
11.82
|
300 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
17/02/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
16/02/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
15/02/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |