Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.90 | -7.06% | 2,700 | 0 | 0 |
24.30
26.90
25
|
2 tháng
(2024-07-22) |
-1.51 | -5.69% | 15,600 | 0 | 0 |
24.30
27
25
|
3 tháng
(2024-06-24) |
2.62 | 11.69% | 44,300 | 0 | 0 |
22.38
27.49
25
|
6 tháng
(2024-03-25) |
8.31 | 49.79% | 273,200 | 0 | 0 |
15.12
27.49
25
|
12 tháng
(2023-09-26) |
12.40 | 98.35% | 853,600 | 0 | 0 |
11.94
27.49
25
|
24 tháng
(2022-10-03) |
11.59 | 86.42% | 1,282,549 | 0 | 0 |
11.31
27.49
25
|
36 tháng
(2021-10-06) |
15.64 | 167.01% | 2,263,663 | 3,600 | 0.0 |
8.95
27.49
25
|
60 tháng
(2019-10-17) |
17.06 | 214.91% | 3,421,498 | 3,600 | 0.0 |
5.79
27.49
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
14.83
|
87 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
14/02/2023 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
13/02/2023 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
10/02/2023 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
09/02/2023 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
08/02/2023 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
07/02/2023 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
06/02/2023 |
14.83
|
2,000 | 14.08 | 14.83 | 14.18 | 0 | 0 | 0 | |
03/02/2023 |
14.08
|
100 | 13.62 | 14.08 | 14.08 | 0 | 0 | 0 | |
02/02/2023 |
13.62
|
10 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
01/02/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
31/01/2023 |
13.62
|
2,600 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
30/01/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
27/01/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
19/01/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
18/01/2023 |
13.62
|
600 | 13.71 | 13.71 | 12.79 | 0 | 0 | 0 | |
17/01/2023 |
13.71
|
114 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
16/01/2023 |
13.71
|
6,792 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
13/01/2023 |
13.71
|
3,200 | 13.71 | 13.71 | 13.53 | 0 | 0 | 0 | |
12/01/2023 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
11/01/2023 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
10/01/2023 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
09/01/2023 |
13.71
|
1 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
06/01/2023 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
05/01/2023 |
13.71
|
1,204 | 13.90 | 13.90 | 13.71 | 0 | 0 | 0 | |
04/01/2023 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
03/01/2023 |
13.90
|
50 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
30/12/2022 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
29/12/2022 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
28/12/2022 |
13.90
|
300 | 12.97 | 13.90 | 12.97 | 0 | 0 | 0 | |
27/12/2022: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/12/2022 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
26/12/2022 |
12.97
|
22 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
23/12/2022 |
12.97
|
1,700 | 13.06 | 13.06 | 12.27 | 0 | 0 | 0 | |
22/12/2022 |
13.06
|
200 | 13.06 | 13.06 | 12.01 | 0 | 0 | 0 | |
21/12/2022 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
20/12/2022 |
13.06
|
301 | 13.15 | 13.15 | 12.71 | 0 | 0 | 0 | |
19/12/2022 |
13.15
|
250 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
16/12/2022 |
13.15
|
100 | 13.32 | 13.32 | 13.15 | 0 | 0 | 0 | |
15/12/2022 |
13.32
|
1,500 | 13.32 | 13.32 | 12.27 | 0 | 0 | 0 | |
14/12/2022 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
13/12/2022 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
12/12/2022 |
13.32
|
100 | 12.36 | 13.32 | 13.32 | 0 | 0 | 0 | |
09/12/2022 |
12.36
|
100 | 13.06 | 13.06 | 12.36 | 0 | 0 | 0 | |
08/12/2022 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
07/12/2022 |
13.06
|
1,200 | 13.59 | 13.59 | 13.06 | 0 | 0 | 0 | |
06/12/2022 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
05/12/2022 |
13.59
|
185 | 13.67 | 13.67 | 13.59 | 0 | 0 | 0 | |
02/12/2022 |
13.67
|
3,101 | 13.15 | 13.67 | 12.27 | 0 | 0 | 0 | |
01/12/2022 |
13.15
|
1,078 | 12.18 | 13.15 | 11.13 | 0 | 0 | 0 | |
30/11/2022 |
12.18
|
700 | 11.31 | 12.36 | 10.61 | 0 | 0 | 0 | |
29/11/2022 |
11.31
|
557 | 12.27 | 12.27 | 11.31 | 0 | 0 | 0 | |
28/11/2022 |
12.27
|
1,200 | 13.41 | 13.41 | 12.27 | 0 | 0 | 0 | |
25/11/2022 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
24/11/2022 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
23/11/2022 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
22/11/2022 |
13.41
|
477 | 13.50 | 13.50 | 12.27 | 0 | 0 | 0 | |
21/11/2022 |
13.50
|
1,175 | 14.02 | 14.02 | 12.62 | 0 | 0 | 0 | |
18/11/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
17/11/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
16/11/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
15/11/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
14/11/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
11/11/2022 |
14.02
|
100 | 13.94 | 14.02 | 14.02 | 0 | 0 | 0 | |
10/11/2022 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
09/11/2022 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
08/11/2022 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
07/11/2022 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
04/11/2022 |
13.94
|
1,472 | 13.94 | 13.94 | 12.62 | 0 | 0 | 0 | |
03/11/2022 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
02/11/2022 |
13.94
|
100 | 14.02 | 14.02 | 13.94 | 0 | 0 | 0 | |
01/11/2022 |
14.02
|
3,364 | 14.02 | 14.02 | 13.59 | 0 | 0 | 0 | |
31/10/2022 |
14.02
|
13,229 | 12.80 | 14.02 | 12.80 | 0 | 0 | 0 | |
28/10/2022 |
12.80
|
96 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
27/10/2022 |
12.80
|
11,200 | 12.80 | 12.80 | 12.71 | 0 | 0 | 0 | |
26/10/2022 |
12.80
|
11,587 | 13.76 | 13.76 | 12.80 | 0 | 0 | 0 | |
25/10/2022 |
13.76
|
3 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
24/10/2022 |
13.76
|
431 | 13.76 | 13.76 | 12.45 | 0 | 0 | 0 | |
21/10/2022 |
13.76
|
58 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
20/10/2022 |
13.76
|
55 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
19/10/2022 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
18/10/2022 |
13.76
|
700 | 13.59 | 13.76 | 13.76 | 0 | 0 | 0 | |
17/10/2022 |
13.59
|
1,100 | 13.76 | 13.76 | 12.71 | 0 | 0 | 0 | |
14/10/2022 |
13.76
|
10,200 | 13.59 | 13.76 | 13.76 | 0 | 0 | 0 | |
13/10/2022 |
13.59
|
17 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
12/10/2022 |
13.59
|
3,780 | 13.94 | 13.94 | 12.80 | 0 | 0 | 0 | |
11/10/2022 |
13.94
|
284 | 13.15 | 13.94 | 11.83 | 0 | 0 | 0 | |
10/10/2022 |
13.15
|
21,000 | 13.50 | 13.50 | 13.15 | 0 | 0 | 0 | |
07/10/2022 |
13.50
|
24 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
06/10/2022 |
13.50
|
2,622 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
05/10/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
04/10/2022 |
13.50
|
2,200 | 13.41 | 13.50 | 13.50 | 0 | 0 | 0 | |
03/10/2022 |
13.41
|
355 | 14.02 | 14.02 | 13.41 | 0 | 0 | 0 | |
30/09/2022 |
14.02
|
707 | 14.02 | 14.02 | 13.41 | 0 | 0 | 0 | |
29/09/2022 |
14.02
|
17 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
28/09/2022 |
14.02
|
500 | 14.02 | 14.02 | 13.59 | 0 | 0 | 0 | |
27/09/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
26/09/2022 |
14.02
|
501 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
23/09/2022 |
14.02
|
500 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
22/09/2022 |
14.02
|
4,362 | 13.41 | 14.20 | 13.15 | 0 | 0 | 0 | |
21/09/2022 |
13.41
|
400 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 |