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 | 0% | 3,200 | 0 | 0 |
18.90
24.10
24.10
|
2 tháng
(2024-07-22) |
-0.50 | -2.03% | 32,800 | 0 | 0 |
18.90
26
24.10
|
3 tháng
(2024-06-21) |
0.30 | 1.26% | 42,100 | 0 | 0 |
18.90
26
24.10
|
6 tháng
(2024-03-26) |
6.90 | 40.12% | 113,400 | 0 | 0 |
17.20
26
24.10
|
12 tháng
(2023-09-25) |
6.82 | 39.49% | 508,800 | 0 | 0 |
15.60
26
24.10
|
24 tháng
(2022-09-30) |
7.36 | 44% | 1,032,131 | 0 | 0 |
11.05
26
24.10
|
36 tháng
(2021-10-05) |
11.64 | 93.46% | 1,795,641 | 0 | 0 |
11.05
26
24.10
|
60 tháng
(2019-10-16) |
14.76 | 157.95% | 2,409,464 | 0 | 0 |
6.28
26
24.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/05/2023 |
11.42
|
2 | 11.61 | 11.61 | 11.42 | 0 | 0 | 0 | |
28/04/2023 |
11.61
|
0 | 11.42 | 11.61 | 11.61 | 0 | 0 | 0 | |
27/04/2023 |
11.42
|
3,200 | 11.61 | 11.99 | 11.42 | 0 | 0 | 0 | |
26/04/2023 |
11.61
|
3,600 | 11.61 | 11.61 | 11.52 | 0 | 0 | 0 | |
25/04/2023 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
24/04/2023 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
21/04/2023 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
20/04/2023 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
19/04/2023 |
11.61
|
100 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
18/04/2023 |
11.61
|
20 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
17/04/2023 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
14/04/2023 |
11.61
|
600 | 11.71 | 11.71 | 11.61 | 0 | 0 | 0 | |
13/04/2023 |
11.71
|
300 | 11.80 | 11.80 | 11.24 | 0 | 0 | 0 | |
12/04/2023 |
11.80
|
300 | 11.99 | 11.99 | 10.48 | 0 | 0 | 0 | |
11/04/2023 |
11.99
|
100 | 11.71 | 11.99 | 11.99 | 0 | 0 | 0 | |
10/04/2023 |
11.71
|
200 | 11.33 | 11.80 | 11.71 | 0 | 0 | 0 | |
07/04/2023 |
11.33
|
2,300 | 12.84 | 12.84 | 10.57 | 0 | 0 | 0 | |
06/04/2023 |
12.84
|
3,900 | 11.80 | 13.03 | 11.24 | 0 | 0 | 0 | |
05/04/2023 |
11.80
|
955 | 12.84 | 12.84 | 11.33 | 0 | 0 | 0 | |
04/04/2023 |
12.84
|
102 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
03/04/2023 |
12.84
|
0 | 12.56 | 12.84 | 12.84 | 0 | 0 | 0 | |
31/03/2023 |
12.56
|
400 | 12.93 | 13.03 | 12.56 | 0 | 0 | 0 | |
30/03/2023 |
12.93
|
362 | 12.46 | 12.93 | 12.37 | 0 | 0 | 0 | |
29/03/2023 |
12.46
|
900 | 11.33 | 12.46 | 11.33 | 0 | 0 | 0 | |
28/03/2023 |
11.33
|
2,800 | 13.12 | 13.12 | 11.24 | 0 | 0 | 0 | |
27/03/2023 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
24/03/2023 |
13.12
|
1,000 | 13.22 | 13.22 | 13.12 | 0 | 0 | 0 | |
23/03/2023 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
22/03/2023 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
21/03/2023 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
20/03/2023 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
17/03/2023 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
16/03/2023 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
15/03/2023 |
13.22
|
100 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
14/03/2023 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
13/03/2023 |
13.22
|
100 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
10/03/2023 |
13.22
|
700 | 13.22 | 13.22 | 11.90 | 0 | 0 | 0 | |
09/03/2023 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
08/03/2023 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
07/03/2023 |
13.22
|
100 | 12.37 | 13.22 | 13.22 | 0 | 0 | 0 | |
06/03/2023 |
12.37
|
200 | 13.22 | 13.22 | 12.37 | 0 | 0 | 0 | |
03/03/2023 |
13.22
|
100 | 13.31 | 13.31 | 13.22 | 0 | 0 | 0 | |
02/03/2023 |
13.31
|
600 | 13.31 | 13.31 | 12.18 | 0 | 0 | 0 | |
01/03/2023 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
28/02/2023 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
27/02/2023 |
13.31
|
1 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
24/02/2023 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
23/02/2023 |
13.31
|
100 | 12.65 | 13.31 | 13.31 | 0 | 0 | 0 | |
22/02/2023 |
12.65
|
3,000 | 13.31 | 13.31 | 12.65 | 0 | 0 | 0 | |
21/02/2023 |
13.31
|
600 | 13.22 | 13.31 | 13.31 | 0 | 0 | 0 | |
20/02/2023 |
13.22
|
0 | 12.75 | 13.22 | 12.75 | 0 | 0 | 0 | |
16/02/2023 |
12.75
|
0 | 12.65 | 12.75 | 12.65 | 0 | 0 | 0 | |
15/02/2023 |
12.65
|
600 | 12.65 | 13.31 | 12.65 | 0 | 0 | 0 | |
14/02/2023 |
12.65
|
1,000 | 13.22 | 13.22 | 12.56 | 0 | 0 | 0 | |
13/02/2023 |
13.22
|
2,500 | 14.45 | 14.45 | 13.22 | 0 | 0 | 0 | |
10/02/2023 |
14.45
|
100 | 17.84 | 17.84 | 14.45 | 0 | 0 | 0 | |
09/02/2023 |
17.84
|
500 | 15.86 | 17.84 | 13.50 | 0 | 0 | 0 | |
08/02/2023 |
15.86
|
100 | 14.73 | 15.86 | 15.86 | 0 | 0 | 0 | |
07/02/2023 |
14.73
|
303 | 13.03 | 14.73 | 14.73 | 0 | 0 | 0 | |
06/02/2023 |
13.03
|
2,200 | 13.78 | 13.78 | 12.56 | 0 | 0 | 0 | |
03/02/2023 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
02/02/2023 |
13.78
|
0 | 13.50 | 13.78 | 13.50 | 0 | 0 | 0 | |
01/02/2023 |
13.50
|
400 | 13.60 | 14.54 | 13.50 | 0 | 0 | 0 | |
31/01/2023 |
13.60
|
2,200 | 15.86 | 15.86 | 13.50 | 0 | 0 | 0 | |
30/01/2023 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
27/01/2023 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
19/01/2023 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
18/01/2023 |
15.86
|
2 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
17/01/2023 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
16/01/2023 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
13/01/2023 |
15.86
|
200 | 15.11 | 15.86 | 15.86 | 0 | 0 | 0 | |
12/01/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/01/2023 |
15.11
|
300 | 14.26 | 15.11 | 15.11 | 0 | 0 | 0 | |
11/01/2023 |
14.26
|
5,500 | 15.32 | 15.32 | 13.81 | 0 | 0 | 0 | |
10/01/2023 |
15.32
|
200 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
09/01/2023 |
15.32
|
300 | 15.05 | 17.27 | 15.32 | 0 | 0 | 0 | |
06/01/2023 |
15.05
|
3,000 | 16.65 | 16.65 | 15.05 | 0 | 0 | 0 | |
05/01/2023 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
04/01/2023 |
16.65
|
100 | 15.32 | 16.65 | 16.65 | 0 | 0 | 0 | |
03/01/2023 |
15.32
|
0 | 14.79 | 15.32 | 14.79 | 0 | 0 | 0 | |
30/12/2022 |
14.79
|
200 | 14.61 | 15.85 | 14.79 | 0 | 0 | 0 | |
29/12/2022 |
14.61
|
201 | 17.09 | 17.09 | 14.61 | 0 | 0 | 0 | |
28/12/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
27/12/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
26/12/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
23/12/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
22/12/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
21/12/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
20/12/2022 |
17.09
|
100 | 14.88 | 17.09 | 17.09 | 0 | 0 | 0 | |
19/12/2022 |
14.88
|
300 | 15.23 | 15.23 | 14.88 | 0 | 0 | 0 | |
16/12/2022 |
15.23
|
1,300 | 17.89 | 17.89 | 15.23 | 0 | 0 | 0 | |
15/12/2022 |
17.89
|
100 | 16.65 | 17.89 | 17.89 | 0 | 0 | 0 | |
14/12/2022 |
16.65
|
200 | 15.67 | 16.65 | 16.65 | 0 | 0 | 0 | |
13/12/2022 |
15.67
|
200 | 14.96 | 15.67 | 15.67 | 0 | 0 | 0 | |
12/12/2022 |
14.96
|
300 | 13.19 | 14.96 | 13.28 | 0 | 0 | 0 | |
09/12/2022 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
08/12/2022 |
13.19
|
100 | 12.04 | 13.19 | 13.19 | 0 | 0 | 0 | |
07/12/2022 |
12.04
|
400 | 13.99 | 13.99 | 12.04 | 0 | 0 | 0 | |
06/12/2022 |
13.99
|
301 | 13.90 | 14.43 | 12.04 | 0 | 0 | 0 | |
05/12/2022 |
13.90
|
300 | 13.64 | 13.90 | 12.04 | 0 | 0 | 0 | |
02/12/2022 |
13.64
|
3,000 | 12.04 | 13.64 | 11.51 | 0 | 0 | 0 |