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) |
0.40 | 2.40% | 1,800 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-21) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-25) |
2.70 | 18.79% | 226,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-25) |
6.87 | 67.18% | 763,500 | -7,038 | -0.1 |
10.23
18.20
17.10
|
24 tháng
(2022-09-30) |
3.43 | 25.13% | 878,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-05) |
5.51 | 47.58% | 1,713,448 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-16) |
11.97 | 233.25% | 4,620,883 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
06/07/2023 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
05/07/2023 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
04/07/2023 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
03/07/2023 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
30/06/2023 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
29/06/2023 |
15.34
|
146 | 14.02 | 15.34 | 15.34 | 0 | 0 | 0 | |
28/06/2023 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
27/06/2023 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
26/06/2023 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
23/06/2023 |
14.02
|
100 | 13.92 | 14.02 | 14.02 | 0 | 0 | 0 | |
22/06/2023 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
21/06/2023 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
20/06/2023 |
13.92
|
2,401 | 13.92 | 13.92 | 13.64 | 0 | 0 | 0 | |
19/06/2023 |
13.92
|
100 | 14.02 | 14.02 | 13.92 | 0 | 0 | 0 | |
16/06/2023 |
14.02
|
40 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
15/06/2023 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
14/06/2023 |
14.02
|
3 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
13/06/2023 |
14.02
|
2,100 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
12/06/2023 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
09/06/2023 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
08/06/2023 |
14.02
|
7,040 | 14.02 | 14.02 | 13.16 | 0 | 0 | 0 | |
07/06/2023 |
14.02
|
0 | 15.53 | 14.02 | 14.02 | 0 | 0 | 0 | |
06/06/2023 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
05/06/2023 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
02/06/2023 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
01/06/2023 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
31/05/2023 |
15.53
|
100 | 15.63 | 15.63 | 15.53 | 0 | 0 | 0 | |
30/05/2023 |
15.63
|
100 | 15.15 | 15.63 | 15.63 | 0 | 0 | 0 | |
29/05/2023 |
15.15
|
300 | 14.87 | 15.15 | 14.58 | 100 | 0 | 0.0 | |
26/05/2023 |
14.87
|
600 | 14.58 | 14.87 | 13.64 | 0 | 0 | 0 | |
25/05/2023: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
25/05/2023 |
14.58
|
400 | 14.02 | 14.68 | 14.58 | 0 | 0 | 0 | |
24/05/2023 |
14.02
|
3,557 | 14.02 | 14.02 | 13.58 | 0 | 0 | 0 | |
23/05/2023 |
14.02
|
200 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
22/05/2023 |
14.02
|
801 | 14.37 | 14.37 | 14.02 | 0 | 0 | 0 | |
19/05/2023 |
14.37
|
1,100 | 13.75 | 14.37 | 13.14 | 0 | 0 | 0 | |
18/05/2023 |
13.75
|
300 | 13.84 | 13.84 | 13.75 | 0 | 0 | 0 | |
17/05/2023 |
13.84
|
800 | 13.05 | 13.84 | 13.14 | 0 | 0 | 0 | |
16/05/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
15/05/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
12/05/2023 |
13.05
|
100 | 12.18 | 13.05 | 13.05 | 0 | 0 | 0 | |
11/05/2023 |
12.18
|
0 | 11.13 | 12.18 | 11.13 | 0 | 0 | 0 | |
10/05/2023 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
09/05/2023 |
11.13
|
0 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 | |
08/05/2023 |
11.13
|
1,500 | 12.26 | 13.49 | 11.13 | 0 | 0 | 0 | |
05/05/2023 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
04/05/2023 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
28/04/2023 |
12.26
|
1,200 | 12.26 | 12.26 | 12.26 | 0 | 1,200 | -0.0 | |
27/04/2023 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
26/04/2023 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
25/04/2023 |
12.26
|
7,405 | 12.26 | 13.49 | 12.26 | 0 | 6,300 | -0.1 | |
24/04/2023 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
21/04/2023 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
20/04/2023 |
12.26
|
200 | 12.26 | 12.26 | 12.26 | 200 | 0 | 0.0 | |
19/04/2023 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
18/04/2023 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
17/04/2023 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
14/04/2023 |
12.26
|
1 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
13/04/2023 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
12/04/2023 |
12.26
|
500 | 13.23 | 13.23 | 12.26 | 0 | 0 | 0 | |
11/04/2023 |
13.23
|
500 | 14.45 | 14.45 | 13.23 | 0 | 0 | 0 | |
10/04/2023 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
07/04/2023 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
06/04/2023 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
05/04/2023 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
04/04/2023 |
14.45
|
700 | 16.03 | 16.03 | 14.45 | 0 | 0 | 0 | |
03/04/2023 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
31/03/2023 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
30/03/2023 |
16.03
|
200 | 16.12 | 16.12 | 14.54 | 0 | 0 | 0 | |
29/03/2023 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
28/03/2023 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
27/03/2023 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
24/03/2023 |
16.12
|
100 | 15.86 | 16.12 | 16.12 | 0 | 0 | 0 | |
23/03/2023 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
22/03/2023 |
15.86
|
100 | 15.59 | 15.86 | 15.86 | 0 | 0 | 0 | |
21/03/2023 |
15.59
|
100 | 15.42 | 15.59 | 15.59 | 0 | 0 | 0 | |
20/03/2023 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
17/03/2023 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
16/03/2023 |
15.42
|
2,500 | 15.07 | 15.42 | 13.58 | 1,000 | 0 | 0.0 | |
15/03/2023 |
15.07
|
120 | 16.73 | 16.73 | 15.07 | 0 | 0 | 0 | |
14/03/2023 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
13/03/2023 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
10/03/2023 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
09/03/2023 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
08/03/2023 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
07/03/2023 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
06/03/2023 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
03/03/2023 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
02/03/2023 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
01/03/2023 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
28/02/2023 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
27/02/2023 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
24/02/2023 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
23/02/2023 |
16.73
|
100 | 15.86 | 16.73 | 16.73 | 0 | 0 | 0 | |
22/02/2023 |
15.86
|
1,501 | 14.72 | 15.86 | 13.32 | 0 | 0 | 0 | |
21/02/2023 |
14.72
|
100 | 13.67 | 14.72 | 14.72 | 0 | 0 | 0 | |
20/02/2023 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
17/02/2023 |
13.67
|
200 | 14.98 | 16.03 | 13.67 | 0 | 0 | 0 | |
16/02/2023 |
14.98
|
100 | 16.56 | 16.56 | 14.98 | 0 | 0 | 0 | |
15/02/2023 |
16.56
|
100 | 15.42 | 16.56 | 16.56 | 0 | 0 | 0 |