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) |
-0.20 | -0.94% | 8,300 | 0 | 0 |
17
22
21
|
2 tháng
(2024-07-22) |
3.10 | 17.32% | 9,000 | 0 | 0 |
17
22
21
|
3 tháng
(2024-06-21) |
0 | 0% | 24,900 | 0 | 0 |
17
22.50
21
|
6 tháng
(2024-03-25) |
2.42 | 13.02% | 35,800 | 0 | 0 |
16.28
25.67
21
|
12 tháng
(2023-09-25) |
1.27 | 6.44% | 48,600 | 0 | 0 |
15.04
26.34
21
|
24 tháng
(2022-09-30) |
-1.10 | -4.96% | 105,778 | -9,700 | -0.2 |
13.37
26.34
21
|
36 tháng
(2021-10-05) |
1.32 | 6.73% | 524,883 | -1,700 | -0.0 |
13.37
26.34
21
|
60 tháng
(2019-10-16) |
-6.05 | -22.38% | 1,583,513 | 1,500 | 0.1 |
13.04
27.05
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
06/07/2023 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
05/07/2023 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
04/07/2023 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
03/07/2023 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
30/06/2023 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
29/06/2023 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
28/06/2023 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
27/06/2023 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
26/06/2023 |
13.37
|
100 | 14.77 | 14.77 | 13.37 | 0 | 0 | 0 | |
23/06/2023 |
14.77
|
0 | 15.14 | 14.77 | 14.77 | 0 | 0 | 0 | |
22/06/2023 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
21/06/2023 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
20/06/2023 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
19/06/2023 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
16/06/2023 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
15/06/2023 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
14/06/2023 |
15.14
|
600 | 16.26 | 17.85 | 14.96 | 0 | 0 | 0 | |
13/06/2023 |
16.26
|
253 | 14.86 | 16.26 | 16.26 | 0 | 0 | 0 | |
12/06/2023 |
14.86
|
100 | 13.55 | 14.86 | 14.86 | 0 | 0 | 0 | |
09/06/2023 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
08/06/2023 |
13.55
|
200 | 14.77 | 16.17 | 13.55 | 0 | 0 | 0 | |
07/06/2023 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
06/06/2023 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
05/06/2023 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
02/06/2023 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
01/06/2023 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
31/05/2023 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
30/05/2023 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
29/05/2023 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
26/05/2023 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
25/05/2023 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
24/05/2023 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
23/05/2023 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
22/05/2023 |
14.77
|
2,800 | 14.58 | 14.77 | 14.77 | 0 | 0 | 0 | |
19/05/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
18/05/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
17/05/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
16/05/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
15/05/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
12/05/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
11/05/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
10/05/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
09/05/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
08/05/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
05/05/2023: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
05/05/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
04/05/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
28/04/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
27/04/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
26/04/2023 |
14.58
|
1 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
25/04/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
24/04/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
21/04/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
20/04/2023 |
14.58
|
9 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
19/04/2023 |
14.58
|
1 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
18/04/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
17/04/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
14/04/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
13/04/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
12/04/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
11/04/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
10/04/2023 |
14.58
|
100 | 15.83 | 15.83 | 14.58 | 0 | 0 | 0 | |
07/04/2023 |
15.83
|
101 | 14.40 | 15.83 | 15.83 | 0 | 0 | 0 | |
06/04/2023 |
14.40
|
8 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
05/04/2023 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
04/04/2023 |
14.40
|
100 | 15.30 | 15.30 | 14.40 | 0 | 0 | 0 | |
03/04/2023 |
15.30
|
100 | 16.19 | 16.19 | 15.30 | 0 | 0 | 0 | |
31/03/2023 |
16.19
|
301 | 17.89 | 17.89 | 14.85 | 0 | 0 | 0 | |
30/03/2023 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
29/03/2023 |
17.89
|
100 | 16.82 | 17.89 | 17.89 | 0 | 0 | 0 | |
28/03/2023 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
27/03/2023 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
24/03/2023 |
16.82
|
100 | 15.30 | 16.82 | 16.82 | 0 | 0 | 0 | |
23/03/2023 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
22/03/2023 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
21/03/2023 |
15.30
|
100 | 16.82 | 16.82 | 15.30 | 0 | 0 | 0 | |
20/03/2023 |
16.82
|
300 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
17/03/2023 |
16.82
|
100 | 18.07 | 18.07 | 16.82 | 0 | 0 | 0 | |
16/03/2023 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
15/03/2023 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
14/03/2023 |
18.07
|
300 | 19.77 | 21.74 | 18.07 | 0 | 0 | 0 | |
13/03/2023 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
10/03/2023 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
09/03/2023 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
08/03/2023 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
07/03/2023 |
19.77
|
100 | 17.98 | 19.77 | 19.77 | 0 | 0 | 0 | |
06/03/2023 |
17.98
|
100 | 17.53 | 17.98 | 17.98 | 0 | 0 | 0 | |
03/03/2023 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
02/03/2023 |
17.53
|
8,601 | 17.44 | 17.53 | 17.53 | 0 | 0 | 0 | |
01/03/2023 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
28/02/2023 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
27/02/2023 |
17.44
|
9,800 | 17.98 | 17.98 | 17.44 | 0 | 0 | 0 | |
24/02/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
23/02/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
22/02/2023 |
17.98
|
200 | 18.79 | 20.58 | 17.98 | 0 | 0 | 0 | |
21/02/2023 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
20/02/2023 |
18.79
|
1,800 | 19.77 | 21.74 | 18.61 | 0 | 0 | 0 | |
17/02/2023 |
19.77
|
1,400 | 17.98 | 19.77 | 17.71 | 0 | 0 | 0 | |
16/02/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
15/02/2023 |
17.98
|
400 | 18.70 | 20.49 | 17.35 | 0 | 0 | 0 |