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 | 5.88% | 27,700 | 5,000 | 0.1 |
15.60
18
18
|
2 tháng
(2024-07-22) |
1 | 5.88% | 38,700 | 4,800 | 0.1 |
15.60
18
18
|
3 tháng
(2024-06-21) |
2.14 | 13.50% | 48,100 | 4,300 | 0.1 |
15.38
18
18
|
6 tháng
(2024-03-25) |
3.58 | 24.86% | 99,955 | 10,400 | 0.2 |
12.11
18
18
|
12 tháng
(2023-09-25) |
5.59 | 45.02% | 197,861 | 18,100 | 0.3 |
11.58
18
18
|
24 tháng
(2022-09-30) |
5.35 | 42.33% | 253,705 | 23,800 | 0.4 |
10.15
18
18
|
36 tháng
(2021-10-05) |
6.96 | 63.01% | 512,491 | 90,700 | 1.4 |
10.15
18
18
|
60 tháng
(2019-10-16) |
14.11 | 362.38% | 841,815 | 152,600 | 2.2 |
3.89
18
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
07/07/2023 |
13.89
|
200 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
06/07/2023 |
13.71
|
200 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
05/07/2023 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
04/07/2023 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
03/07/2023 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
30/06/2023 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
29/06/2023 |
14.07
|
200 | 13.35 | 14.07 | 13.35 | 0 | 100 | -0.0 | |
28/06/2023 |
14.24
|
600 | 14.07 | 14.24 | 14.07 | 0 | 0 | 0 | |
27/06/2023 |
14.07
|
200 | 13.35 | 14.07 | 13.35 | 0 | 100 | -0.0 | |
26/06/2023 |
14.07
|
700 | 13.35 | 14.07 | 13.35 | 0 | 100 | -0.0 | |
23/06/2023 |
14.07
|
3,800 | 13.89 | 14.07 | 13.89 | 0 | 0 | 0 | |
22/06/2023 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
21/06/2023 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
20/06/2023 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
19/06/2023 |
13.89
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
16/06/2023 |
13.89
|
1,000 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
15/06/2023 |
14.07
|
100 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
14/06/2023 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
13/06/2023 |
13.53
|
200 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
12/06/2023 |
13.80
|
600 | 13.35 | 13.80 | 13.35 | 0 | 0 | 0 | |
09/06/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
08/06/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
07/06/2023 |
14.07
|
700 | 13.89 | 14.07 | 13.35 | 0 | 0 | 0 | |
06/06/2023 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
05/06/2023 |
13.89
|
200 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
02/06/2023 |
14.07
|
300 | 13.35 | 14.07 | 13.35 | 0 | 0 | 0 | |
01/06/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
31/05/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
30/05/2023 |
13.35
|
100 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
29/05/2023 |
14.07
|
400 | 13.98 | 14.07 | 13.98 | 0 | 300 | -0.0 | |
26/05/2023 |
13.35
|
100 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
25/05/2023 |
13.89
|
6,500 | 13.89 | 13.89 | 13.89 | 3,300 | 0 | 0.1 | |
24/05/2023 |
13.98
|
100 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
23/05/2023 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
22/05/2023 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
19/05/2023 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
18/05/2023 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
17/05/2023 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
16/05/2023 |
13.17
|
1,000 | 13.17 | 13.17 | 13.09 | 400 | 0 | 0.0 | |
15/05/2023 |
13.35
|
2,505 | 14.07 | 14.07 | 13.35 | 0 | 2,300 | -0.0 | |
12/05/2023 |
13.35
|
200 | 13.35 | 13.35 | 13.35 | 100 | 0 | 0.0 | |
11/05/2023 |
13.35
|
200 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
10/05/2023 |
13.17
|
200 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
09/05/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
08/05/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
05/05/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
04/05/2023 |
13.35
|
2 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
28/04/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
27/04/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
26/04/2023 |
13.35
|
5 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
25/04/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
24/04/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
21/04/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
20/04/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
19/04/2023 |
13.35
|
100 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
18/04/2023 |
11.84
|
1 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
17/04/2023 |
11.84
|
100 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
14/04/2023 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
13/04/2023 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
12/04/2023 |
12.64
|
104 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
11/04/2023 |
13.17
|
400 | 10.95 | 13.17 | 10.95 | 0 | 100 | -0.0 | |
10/04/2023 |
12.64
|
1,000 | 12.82 | 12.82 | 12.64 | 0 | 0 | 0 | |
07/04/2023 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
06/04/2023 |
13.62
|
504 | 10.50 | 13.62 | 10.50 | 0 | 100 | -0.0 | |
05/04/2023 |
12.11
|
100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
04/04/2023 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
03/04/2023 |
10.68
|
100 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
31/03/2023 |
10.33
|
100 | 10.33 | 10.33 | 10.33 | 0 | 100 | -0.0 | |
30/03/2023 |
11.84
|
116 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
29/03/2023 |
11.57
|
200 | 11.39 | 11.57 | 11.39 | 0 | 0 | 0 | |
28/03/2023 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
27/03/2023 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
24/03/2023 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 100 | -0.0 | |
23/03/2023 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
22/03/2023 |
11.75
|
2,000 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
21/03/2023 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
20/03/2023 |
12.20
|
400 | 12.20 | 12.20 | 12.20 | 400 | 0 | 0.0 | |
17/03/2023 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
16/03/2023 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
15/03/2023 |
12.11
|
100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
14/03/2023 |
12.02
|
100 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
13/03/2023 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
10/03/2023 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
09/03/2023 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
08/03/2023 |
11.75
|
100 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
07/03/2023 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
06/03/2023 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
03/03/2023 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
02/03/2023 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
01/03/2023 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
28/02/2023 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
27/02/2023 |
11.57
|
200 | 11.66 | 11.66 | 11.57 | 0 | 0 | 0 | |
24/02/2023 |
11.57
|
100 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
23/02/2023 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
22/02/2023 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
21/02/2023 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
20/02/2023 |
12.11
|
300 | 11.57 | 12.11 | 11.57 | 0 | 0 | 0 | |
17/02/2023 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
16/02/2023 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 | |
15/02/2023 |
11.31
|
100 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |