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) |
-1.17 | -5.76% | 3,500 | 500 | 0.0 |
15.63
20.37
19.20
|
2 tháng
(2024-07-22) |
0.81 | 4.38% | 3,800 | 500 | 0.0 |
15.63
20.37
19.20
|
3 tháng
(2024-06-21) |
2.39 | 14.20% | 12,000 | 500 | 0.0 |
15.63
20.37
19.20
|
6 tháng
(2024-03-25) |
4.37 | 29.43% | 74,702 | 14,000 | 0.2 |
14.83
20.37
19.20
|
12 tháng
(2023-09-25) |
0.41 | 2.18% | 100,545 | 13,400 | 0.2 |
14.83
20.57
19.20
|
24 tháng
(2022-09-30) |
3.17 | 19.76% | 176,904 | 15,000 | 0.3 |
14.83
21.46
19.20
|
36 tháng
(2021-10-05) |
1.49 | 8.41% | 634,583 | 14,900 | 0.3 |
14.83
21.46
19.20
|
60 tháng
(2021-08-16) |
2.79 | 17.04% | 839,793 | 15,900 | 0.3 |
14.82
21.63
19.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
16.81
|
150 | 16.81 | 16.81 | 16.81 | 0 | 100 | -0.0 | |
13/02/2023 |
20.77
|
300 | 16.02 | 20.77 | 16.02 | 0 | 100 | -0.0 | |
10/02/2023 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
09/02/2023 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
08/02/2023 |
18.79
|
300 | 18.79 | 18.79 | 18.79 | 300 | 0 | 0.0 | |
07/02/2023 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
06/02/2023 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
03/02/2023 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
02/02/2023 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
01/02/2023 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
31/01/2023 |
18.79
|
150 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
30/01/2023 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
27/01/2023 |
16.81
|
6,000 | 16.81 | 16.81 | 16.81 | 200 | 0 | 0.0 | |
19/01/2023 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
18/01/2023 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
17/01/2023 |
17.80
|
300 | 15.13 | 17.80 | 15.13 | 100 | 0 | 0.0 | |
16/01/2023 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
13/01/2023 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
12/01/2023 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 100 | 0 | 0.0 | |
11/01/2023 |
18.69
|
0 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 | |
10/01/2023 |
18.69
|
0 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 | |
09/01/2023 |
18.69
|
0 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 | |
06/01/2023 |
18.69
|
100 | 18.69 | 18.69 | 18.69 | 100 | 0 | 0.0 | |
05/01/2023 |
18.79
|
100 | 18.79 | 18.79 | 18.79 | 100 | 0 | 0.0 | |
04/01/2023 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
03/01/2023 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
30/12/2022 |
19.28
|
200 | 19.28 | 19.28 | 19.28 | 200 | 0 | 0.0 | |
29/12/2022 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
28/12/2022 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
27/12/2022 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
26/12/2022 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
23/12/2022 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
22/12/2022 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
21/12/2022 |
19.38
|
100 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
20/12/2022 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
19/12/2022 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
16/12/2022 |
19.38
|
10 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
15/12/2022 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
14/12/2022 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
13/12/2022 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
12/12/2022 |
19.38
|
100 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
09/12/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
08/12/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
07/12/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
06/12/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
05/12/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
02/12/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
01/12/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
30/11/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
29/11/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
28/11/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
25/11/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
24/11/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
23/11/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
22/11/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
21/11/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
18/11/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
17/11/2022 |
16.91
|
200 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
16/11/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
15/11/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
14/11/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
11/11/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
10/11/2022 |
16.91
|
1,300 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
09/11/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
08/11/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
07/11/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
04/11/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
03/11/2022 |
16.81
|
8 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
02/11/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
01/11/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
31/10/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
28/10/2022 |
16.81
|
10,000 | 16.91 | 16.91 | 16.81 | 0 | 0 | 0 | |
27/10/2022 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
26/10/2022 |
16.91
|
5,400 | 16.91 | 16.91 | 16.81 | 0 | 0 | 0 | |
25/10/2022 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
24/10/2022 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
21/10/2022 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
20/10/2022 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
19/10/2022 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
18/10/2022 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
17/10/2022 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
14/10/2022 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
13/10/2022 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
12/10/2022 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
11/10/2022 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
10/10/2022 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
07/10/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/10/2022 |
17.21
|
400 | 16.22 | 17.21 | 16.22 | 0 | 0 | 0 | |
06/10/2022 |
16.22
|
2,000 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
05/10/2022 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
04/10/2022 |
16.03
|
1 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
03/10/2022 |
16.03
|
1,000 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
30/09/2022 |
16.03
|
900 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
29/09/2022 |
15.85
|
8,100 | 16.03 | 16.03 | 15.85 | 0 | 0 | 0 | |
28/09/2022 |
16.03
|
200 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
27/09/2022 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
26/09/2022 |
16.03
|
5,000 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
23/09/2022 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
22/09/2022 |
16.03
|
1,800 | 16.03 | 16.03 | 15.94 | 0 | 0 | 0 | |
21/09/2022 |
16.03
|
2,200 | 15.94 | 16.78 | 15.94 | 0 | 0 | 0 | |
20/09/2022 |
16.03
|
9 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 |