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) |
-0.30 | -1.40% | 14,200 | 0 | 0 |
21.20
21.50
21.20
|
2 tháng
(2024-07-22) |
-0.30 | -1.40% | 42,600 | 0 | 0 |
20.60
22.50
21.20
|
3 tháng
(2024-06-21) |
0.10 | 0.47% | 67,000 | 0 | 0 |
20.60
22.50
21.20
|
6 tháng
(2024-03-25) |
4.49 | 26.88% | 164,444 | 8,700 | 0.2 |
16.71
22.50
21.20
|
12 tháng
(2023-09-25) |
6.93 | 48.54% | 284,980 | 15,400 | 0.3 |
12.01
22.50
21.20
|
24 tháng
(2022-09-30) |
7.21 | 51.53% | 853,553 | 16,200 | 0.3 |
11.17
22.50
21.20
|
36 tháng
(2021-10-05) |
10.77 | 103.29% | 5,096,573 | 17,200 | 0.3 |
8.34
22.50
21.20
|
60 tháng
(2019-10-16) |
13.95 | 192.22% | 5,576,668 | 17,200 | 0.3 |
6.26
22.50
21.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
14.08
|
220 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
16/09/2022 |
14.08
|
900 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
15/09/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
14/09/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
13/09/2022 |
13.15
|
100 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
12/09/2022 |
13.15
|
300 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
09/09/2022 |
13.15
|
100 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
08/09/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
07/09/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
06/09/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
05/09/2022: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
05/09/2022 |
13.15
|
100 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
31/08/2022 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
30/08/2022 |
14.67
|
2,400 | 13.01 | 14.67 | 13.01 | 0 | 0 | 0 | |
29/08/2022 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
26/08/2022 |
12.91
|
100 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
25/08/2022 |
13.38
|
1,800 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
24/08/2022 |
14.39
|
900 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
23/08/2022 |
14.30
|
1,100 | 14.39 | 14.39 | 14.30 | 0 | 0 | 0 | |
22/08/2022 |
14.30
|
2,500 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
19/08/2022: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
19/08/2022 |
13.47
|
0 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
18/08/2022 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
17/08/2022 |
13.42
|
0 | 13.42 | 13.42 | 13.42 | 0 | 0 | 0 | |
16/08/2022 |
13.15
|
5,100 | 13.51 | 13.51 | 13.15 | 0 | 0 | 0 | |
15/08/2022 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
12/08/2022 |
12.61
|
5,200 | 11.15 | 12.61 | 11.15 | 0 | 0 | 0 | |
11/08/2022 |
12.61
|
1,000 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
10/08/2022 |
14.69
|
100 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
09/08/2022 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
08/08/2022 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
05/08/2022 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
04/08/2022 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
03/08/2022 |
12.79
|
1,000 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
02/08/2022 |
12.70
|
15,200 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
01/08/2022 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
29/07/2022 |
12.24
|
100 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
28/07/2022 |
13.51
|
4,300 | 13.51 | 13.60 | 13.51 | 0 | 0 | 0 | |
27/07/2022 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
26/07/2022 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
25/07/2022 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
22/07/2022 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
21/07/2022 |
13.69
|
14,500 | 11.52 | 13.69 | 11.43 | 0 | 0 | 0 | |
20/07/2022 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
19/07/2022 |
12.06
|
100 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
18/07/2022 |
12.97
|
100 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
15/07/2022 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
14/07/2022 |
12.06
|
4,200 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
13/07/2022 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
12/07/2022 |
12.06
|
200 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
11/07/2022 |
12.06
|
13,500 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
08/07/2022 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
07/07/2022 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
06/07/2022 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
05/07/2022 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
04/07/2022 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
01/07/2022 |
10.61
|
400 | 10.52 | 10.61 | 10.52 | 0 | 0 | 0 | |
30/06/2022 |
10.61
|
100 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
29/06/2022 |
12.24
|
5,700 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
28/06/2022 |
12.24
|
8,800 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
27/06/2022 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
24/06/2022 |
11.34
|
300 | 10.88 | 11.34 | 10.88 | 0 | 0 | 0 | |
23/06/2022 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
22/06/2022 |
10.97
|
500 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 | |
21/06/2022 |
10.52
|
1,100 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
20/06/2022 |
10.52
|
100 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
17/06/2022 |
12.06
|
3,500 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
16/06/2022 |
12.33
|
200 | 9.61 | 12.33 | 9.61 | 0 | 0 | 0 | |
15/06/2022 |
11.52
|
200 | 10.16 | 11.52 | 10.16 | 0 | 0 | 0 | |
14/06/2022 |
10.16
|
200 | 9.98 | 10.16 | 9.98 | 0 | 0 | 0 | |
13/06/2022 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
10/06/2022 |
12.42
|
100 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
09/06/2022 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
08/06/2022 |
11.34
|
8,900 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
07/06/2022 |
11.34
|
600 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
06/06/2022 |
11.34
|
2,800 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
03/06/2022 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
02/06/2022 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
01/06/2022 |
11.34
|
2,000 | 10.88 | 11.34 | 10.88 | 0 | 0 | 0 | |
31/05/2022 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
30/05/2022 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
27/05/2022 |
10.88
|
600 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
26/05/2022 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
25/05/2022 |
10.88
|
21,500 | 10.25 | 10.97 | 10.25 | 0 | 0 | 0 | |
24/05/2022 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 | |
23/05/2022 |
10.97
|
400 | 10.97 | 10.97 | 9.43 | 0 | 0 | 0 | |
20/05/2022 |
10.43
|
800 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
19/05/2022 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
18/05/2022 |
10.88
|
4,100 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
17/05/2022 |
10.88
|
200 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
16/05/2022 |
10.88
|
200 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
13/05/2022 |
10.88
|
48,300 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
12/05/2022 |
10.88
|
4,000 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
11/05/2022 |
10.88
|
200 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
10/05/2022 |
10.88
|
0 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
09/05/2022 |
10.88
|
13,100 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
06/05/2022 |
10.88
|
1,000 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
05/05/2022 |
10.88
|
1,500 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
04/05/2022 |
10.88
|
100 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
29/04/2022 |
10.88
|
20,700 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
28/04/2022 |
10.88
|
8,000 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 | |
27/04/2022 |
10.88
|
5,000 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |