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) |
1.10 | 5.53% | 5,400 | -500 | -0.0 |
17.50
21
21
|
2 tháng
(2024-07-22) |
2 | 10.53% | 47,600 | -500 | -0.0 |
17.50
21
21
|
3 tháng
(2024-06-21) |
2.40 | 12.90% | 75,600 | -500 | -0.0 |
16.70
21
21
|
6 tháng
(2024-03-25) |
5.12 | 32.22% | 155,700 | 5,300 | 0.1 |
8.35
21
21
|
12 tháng
(2023-09-25) |
5.75 | 37.73% | 268,100 | 12,300 | 0.2 |
8.35
21
21
|
24 tháng
(2022-09-30) |
6.77 | 47.56% | 419,503 | 46,500 | 0.8 |
8.35
21
21
|
36 tháng
(2021-10-05) |
7.50 | 55.50% | 674,184 | 78,500 | 1.4 |
8.35
24.15
21
|
60 tháng
(2019-10-16) |
11.96 | 132.32% | 1,005,025 | 81,300 | 1.4 |
7.92
24.15
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/06/2023 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
12/06/2023 |
16.34
|
800 | 14.79 | 16.34 | 14.79 | 0 | 100 | -0.0 | |
09/06/2023 |
16.06
|
1,200 | 14.79 | 16.97 | 14.79 | 900 | 100 | 0.0 | |
08/06/2023 |
15.97
|
1,100 | 16.34 | 16.34 | 15.97 | 1,000 | 0 | 0.0 | |
07/06/2023 |
15.61
|
700 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
06/06/2023 |
14.79
|
100 | 14.79 | 14.79 | 14.79 | 0 | 100 | -0.0 | |
05/06/2023 |
15.70
|
7,200 | 15.70 | 15.79 | 15.61 | 3,000 | 0 | 0.1 | |
02/06/2023 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
01/06/2023 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
31/05/2023 |
14.98
|
100 | 14.98 | 14.98 | 13.43 | 0 | 100 | -0.0 | |
30/05/2023 |
15.79
|
600 | 14.70 | 16.34 | 14.70 | 300 | 100 | 0.0 | |
29/05/2023 |
16.06
|
300 | 16.70 | 16.70 | 13.07 | 200 | 0 | 0.0 | |
26/05/2023 |
15.43
|
3,700 | 14.70 | 15.43 | 14.70 | 0 | 100 | -0.0 | |
25/05/2023 |
16.34
|
3,300 | 16.97 | 16.97 | 16.34 | 3,200 | 0 | 0.1 | |
24/05/2023 |
16.34
|
200 | 14.70 | 16.34 | 14.70 | 0 | 100 | -0.0 | |
23/05/2023 |
15.79
|
3,300 | 14.70 | 16.97 | 14.70 | 2,000 | 100 | 0.0 | |
22/05/2023 |
16.06
|
1,200 | 16.16 | 16.16 | 16.06 | 1,100 | 0 | 0.0 | |
19/05/2023 |
16.25
|
200 | 14.61 | 16.25 | 14.61 | 0 | 100 | -0.0 | |
18/05/2023 |
16.16
|
800 | 16.25 | 16.25 | 16.06 | 700 | 0 | 0.0 | |
17/05/2023 |
15.88
|
700 | 14.61 | 16.34 | 14.61 | 500 | 100 | 0.0 | |
16/05/2023 |
15.43
|
7,600 | 14.61 | 16.34 | 14.61 | 300 | 100 | 0.0 | |
15/05/2023 |
15.43
|
1,000 | 14.61 | 16.97 | 14.61 | 600 | 100 | 0.0 | |
12/05/2023 |
15.88
|
1,200 | 14.61 | 16.52 | 14.61 | 400 | 100 | 0.0 | |
11/05/2023: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
11/05/2023 |
15.88
|
1,400 | 16.88 | 16.88 | 15.70 | 1,200 | 0 | 0.0 | |
10/05/2023 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
09/05/2023 |
14.75
|
2,300 | 15.01 | 15.01 | 13.89 | 1,000 | 100 | 0.0 | |
08/05/2023 |
15.01
|
700 | 14.49 | 16.13 | 15.01 | 600 | 0 | 0.0 | |
05/05/2023 |
14.49
|
0 | 13.97 | 14.49 | 14.49 | 0 | 0 | 0 | |
04/05/2023 |
13.97
|
1,700 | 14.92 | 16.13 | 13.80 | 400 | 100 | 0.0 | |
28/04/2023 |
14.92
|
1,800 | 14.66 | 16.13 | 13.80 | 1,500 | 100 | 0.0 | |
27/04/2023 |
14.66
|
3,200 | 14.49 | 15.35 | 14.49 | 1,900 | 0 | 0.0 | |
26/04/2023 |
14.49
|
600 | 13.80 | 15.44 | 14.49 | 400 | 0 | 0.0 | |
25/04/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
24/04/2023 |
13.80
|
100 | 15.27 | 15.27 | 13.80 | 0 | 100 | -0.0 | |
21/04/2023 |
15.27
|
100 | 13.80 | 15.27 | 15.27 | 0 | 0 | 0 | |
20/04/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
19/04/2023 |
13.80
|
100 | 14.83 | 14.83 | 13.80 | 0 | 100 | -0.0 | |
18/04/2023 |
14.83
|
1,900 | 15.01 | 15.09 | 13.80 | 1,000 | 100 | 0.0 | |
17/04/2023 |
15.01
|
300 | 15.44 | 15.44 | 13.80 | 0 | 100 | -0.0 | |
14/04/2023 |
15.44
|
300 | 15.01 | 15.44 | 13.80 | 0 | 100 | -0.0 | |
13/04/2023 |
15.01
|
300 | 15.52 | 15.52 | 13.80 | 0 | 100 | -0.0 | |
12/04/2023 |
15.52
|
2,300 | 15.44 | 15.52 | 13.80 | 0 | 100 | -0.0 | |
11/04/2023 |
15.44
|
100 | 13.80 | 15.44 | 15.44 | 0 | 0 | 0 | |
10/04/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
07/04/2023 |
13.80
|
100 | 15.52 | 15.52 | 13.80 | 0 | 100 | -0.0 | |
06/04/2023 |
15.52
|
200 | 15.01 | 15.52 | 13.80 | 0 | 100 | -0.0 | |
05/04/2023 |
15.01
|
1,000 | 15.52 | 15.70 | 13.80 | 700 | 100 | 0.0 | |
04/04/2023 |
15.52
|
300 | 14.92 | 15.52 | 13.80 | 0 | 100 | -0.0 | |
03/04/2023 |
14.92
|
300 | 13.02 | 14.92 | 14.49 | 0 | 0 | 0 | |
31/03/2023 |
13.02
|
100 | 13.54 | 13.54 | 13.02 | 0 | 100 | -0.0 | |
30/03/2023 |
13.54
|
200 | 15.70 | 15.70 | 13.45 | 0 | 100 | -0.0 | |
29/03/2023 |
15.70
|
100 | 15.44 | 15.70 | 15.70 | 0 | 0 | 0 | |
28/03/2023 |
15.44
|
100 | 14.06 | 15.44 | 15.44 | 0 | 0 | 0 | |
27/03/2023 |
14.06
|
200 | 13.37 | 15.09 | 14.06 | 100 | 0 | 0.0 | |
24/03/2023 |
13.37
|
100 | 13.54 | 13.54 | 13.37 | 0 | 100 | -0.0 | |
23/03/2023 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
22/03/2023 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
21/03/2023 |
13.54
|
100 | 15.44 | 15.44 | 13.54 | 0 | 100 | -0.0 | |
20/03/2023 |
15.44
|
100 | 13.80 | 15.44 | 15.44 | 0 | 0 | 0 | |
17/03/2023 |
13.80
|
100 | 15.78 | 15.78 | 13.80 | 0 | 100 | -0.0 | |
16/03/2023 |
15.78
|
2,100 | 15.78 | 15.96 | 13.80 | 1,500 | 100 | 0.0 | |
15/03/2023 |
15.78
|
1,600 | 16.30 | 16.30 | 13.45 | 1,000 | 100 | 0.0 | |
14/03/2023 |
16.30
|
1,000 | 15.44 | 16.30 | 13.45 | 500 | 100 | 0.0 | |
13/03/2023 |
15.44
|
7,300 | 13.80 | 15.44 | 14.32 | 1,300 | 0 | 0.0 | |
10/03/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
09/03/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
08/03/2023 |
13.80
|
100 | 14.06 | 14.06 | 13.80 | 0 | 100 | -0.0 | |
07/03/2023 |
14.06
|
3,700 | 13.37 | 14.66 | 14.06 | 700 | 0 | 0.0 | |
06/03/2023 |
13.37
|
100 | 15.44 | 15.44 | 13.37 | 0 | 100 | -0.0 | |
03/03/2023 |
15.44
|
100 | 13.54 | 15.44 | 15.44 | 0 | 0 | 0 | |
02/03/2023 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
01/03/2023 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
28/02/2023 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
27/02/2023 |
13.54
|
100 | 13.37 | 13.54 | 13.54 | 0 | 0 | 0 | |
24/02/2023 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
23/02/2023 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
22/02/2023 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
21/02/2023 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
20/02/2023 |
13.37
|
100 | 14.23 | 14.23 | 13.37 | 0 | 100 | -0.0 | |
17/02/2023 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
16/02/2023 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
15/02/2023 |
14.23
|
6,102 | 13.80 | 14.23 | 14.23 | 1,900 | 0 | 0.0 | |
14/02/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
13/02/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
10/02/2023 |
13.80
|
100 | 15.70 | 15.70 | 13.80 | 0 | 100 | -0.0 | |
09/02/2023 |
15.70
|
100 | 13.80 | 15.70 | 15.70 | 0 | 0 | 0 | |
08/02/2023 |
13.80
|
100 | 14.75 | 14.75 | 13.80 | 0 | 100 | -0.0 | |
07/02/2023 |
14.75
|
0 | 14.66 | 14.75 | 14.66 | 0 | 0 | 0 | |
06/02/2023 |
14.66
|
2,100 | 14.06 | 15.87 | 14.66 | 1,000 | 0 | 0.0 | |
03/02/2023 |
14.06
|
0 | 13.80 | 14.06 | 13.80 | 0 | 0 | 0 | |
02/02/2023 |
13.80
|
1,200 | 13.37 | 15.35 | 13.80 | 0 | 0 | 0 | |
01/02/2023 |
13.37
|
400 | 11.64 | 13.37 | 13.37 | 100 | 0 | 0.0 | |
31/01/2023 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
30/01/2023 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
27/01/2023 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
19/01/2023 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
18/01/2023 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
17/01/2023 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
16/01/2023 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 | |
13/01/2023 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |