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) |
-2.20 | -9.82% | 7,600 | -6,900 | -0.2 |
19.50
23
20.20
|
2 tháng
(2024-07-22) |
-2.30 | -10.22% | 19,800 | -18,300 | -0.4 |
18.90
23
20.20
|
3 tháng
(2024-06-21) |
-0.40 | -1.94% | 25,800 | -18,300 | -0.4 |
18.90
23
20.20
|
6 tháng
(2024-03-25) |
4.27 | 26.77% | 46,392 | -20,700 | -0.4 |
15.93
23
20.20
|
12 tháng
(2023-09-25) |
4.45 | 28.25% | 69,866 | -21,500 | -0.5 |
14.28
23
20.20
|
24 tháng
(2022-09-30) |
-0.62 | -2.96% | 118,456 | -19,500 | -0.4 |
8.09
23
20.20
|
36 tháng
(2021-10-05) |
6.67 | 49.29% | 925,865 | 782,900 | 15.7 |
8.09
23
20.20
|
60 tháng
(2019-10-16) |
14.13 | 233% | 1,003,935 | 783,900 | 15.7 |
6.07
23
20.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 100 | -0.0 | |
07/07/2023 |
17.78
|
100 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
06/07/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
05/07/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
04/07/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
03/07/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
30/06/2023 |
15.66
|
100 | 15.66 | 15.66 | 15.66 | 100 | 100 | 0 | |
29/06/2023 |
17.04
|
100 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
28/06/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
27/06/2023 |
15.66
|
1 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
26/06/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
23/06/2023 |
15.66
|
100 | 15.66 | 15.66 | 15.66 | 0 | 100 | -0.0 | |
22/06/2023 |
19.53
|
200 | 15.47 | 19.53 | 15.47 | 100 | 100 | 0 | |
21/06/2023 |
17.04
|
100 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
20/06/2023 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
19/06/2023 |
16.67
|
300 | 14.92 | 16.67 | 14.46 | 0 | 100 | -0.0 | |
16/06/2023 |
16.39
|
101 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
15/06/2023 |
14.28
|
100 | 14.28 | 14.28 | 14.28 | 0 | 100 | -0.0 | |
14/06/2023 |
15.29
|
100 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
13/06/2023 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
12/06/2023 |
13.36
|
100 | 13.36 | 13.36 | 13.36 | 0 | 100 | -0.0 | |
09/06/2023 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
08/06/2023 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
07/06/2023 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
06/06/2023 |
15.29
|
100 | 15.29 | 15.29 | 15.29 | 0 | 100 | -0.0 | |
05/06/2023 |
17.96
|
100 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
02/06/2023 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
01/06/2023 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
31/05/2023 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
30/05/2023: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
30/05/2023 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
29/05/2023 |
16.86
|
301 | 13.91 | 17.70 | 13.91 | 0 | 100 | -0.0 | |
26/05/2023 |
15.59
|
600 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
25/05/2023 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
24/05/2023 |
13.15
|
100 | 13.15 | 13.15 | 13.15 | 0 | 100 | -0.0 | |
23/05/2023 |
15.25
|
200 | 13.48 | 15.25 | 13.48 | 0 | 0 | 0 | |
22/05/2023 |
13.48
|
200 | 13.15 | 13.48 | 13.15 | 0 | 100 | -0.0 | |
19/05/2023 |
15.17
|
1,201 | 13.06 | 15.17 | 13.06 | 1,000 | 100 | 0.0 | |
18/05/2023 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
17/05/2023 |
15.17
|
300 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
16/05/2023 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
15/05/2023 |
14.24
|
200 | 14.33 | 14.33 | 14.24 | 0 | 0 | 0 | |
12/05/2023 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
11/05/2023 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
10/05/2023 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
09/05/2023 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
08/05/2023 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
05/05/2023 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
04/05/2023 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
28/04/2023 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
27/04/2023 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
26/04/2023 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
25/04/2023 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
24/04/2023 |
13.91
|
100 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
21/04/2023 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
20/04/2023 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
19/04/2023 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
18/04/2023 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
17/04/2023 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
14/04/2023 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
13/04/2023 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
12/04/2023 |
13.91
|
1 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
11/04/2023 |
13.91
|
3,100 | 12.73 | 13.91 | 12.73 | 0 | 100 | -0.0 | |
10/04/2023 |
14.66
|
100 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
07/04/2023 |
12.89
|
600 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
06/04/2023 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 100 | -0.0 | |
05/04/2023 |
15.68
|
200 | 12.22 | 15.68 | 12.22 | 0 | 100 | -0.0 | |
04/04/2023 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
03/04/2023 |
13.06
|
200 | 14.24 | 14.24 | 13.06 | 0 | 0 | 0 | |
31/03/2023 |
12.56
|
100 | 12.56 | 12.56 | 12.56 | 0 | 100 | -0.0 | |
30/03/2023 |
14.24
|
100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
29/03/2023 |
12.56
|
100 | 12.56 | 12.56 | 12.56 | 0 | 100 | -0.0 | |
28/03/2023 |
14.24
|
101 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
27/03/2023 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
24/03/2023 |
12.56
|
700 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
23/03/2023 |
12.39
|
100 | 12.39 | 12.39 | 12.39 | 0 | 100 | -0.0 | |
22/03/2023 |
14.24
|
900 | 14.24 | 14.24 | 14.24 | 200 | 0 | 0.0 | |
21/03/2023 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
20/03/2023 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
17/03/2023 |
12.39
|
100 | 12.39 | 12.39 | 12.39 | 0 | 100 | -0.0 | |
16/03/2023 |
14.41
|
100 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
15/03/2023 |
14.33
|
200 | 14.33 | 14.33 | 14.33 | 200 | 100 | 0.0 | |
14/03/2023 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
13/03/2023 |
15.76
|
100 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
10/03/2023 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
09/03/2023 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
08/03/2023 |
13.74
|
47 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
07/03/2023 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
06/03/2023 |
13.74
|
400 | 13.65 | 13.74 | 13.65 | 400 | 0 | 0.0 | |
03/03/2023 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
02/03/2023 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
01/03/2023 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
28/02/2023 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
27/02/2023 |
12.05
|
1 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
24/02/2023 |
12.05
|
10 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
23/02/2023 |
12.05
|
100 | 12.05 | 12.05 | 12.05 | 0 | 100 | -0.0 | |
22/02/2023 |
14.33
|
200 | 12.05 | 14.33 | 12.05 | 100 | 100 | 0.0 | |
21/02/2023 |
12.81
|
200 | 12.73 | 12.81 | 12.73 | 0 | 0 | 0 | |
20/02/2023 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
17/02/2023 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
16/02/2023 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |