| 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 | -6.67% | 4,900 | 0 | 0 |
13.10
15
14
|
|
2 tháng
(2024-07-22) |
-1.12 | -7.41% | 14,200 | 0 | 0 |
12.60
15.40
14
|
|
3 tháng
(2024-06-21) |
-1.40 | -9.09% | 23,700 | 0 | 0 |
12.60
15.40
14
|
|
6 tháng
(2024-03-25) |
0 | 0% | 24,000 | 0 | 0 |
12.60
15.40
14
|
|
12 tháng
(2023-09-25) |
1.87 | 15.38% | 26,800 | 0 | 0 |
11.67
15.40
14
|
|
24 tháng
(2022-09-30) |
-1.89 | -11.90% | 198,136 | 3,500 | 0.0 |
8.71
18.37
14
|
|
36 tháng
(2021-10-05) |
2.66 | 23.48% | 505,964 | -45,900 | -0.9 |
8.71
22.56
14
|
|
60 tháng
(2019-10-16) |
4.47 | 46.90% | 2,556,342 | -511,100 | -7.5 |
7.59
22.56
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2022 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
| 16/09/2022 |
15.89
|
2,300 | 17.60 | 17.60 | 15.89 | 0 | 0 | 0 | |
| 15/09/2022 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 14/09/2022 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 13/09/2022 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 12/09/2022 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 09/09/2022 |
17.60
|
300 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 08/09/2022 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 07/09/2022 |
17.60
|
1,100 | 17.69 | 17.69 | 16.66 | 0 | 0 | 0 | |
| 06/09/2022 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
| 05/09/2022 |
17.69
|
1,500 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
| 31/08/2022 |
17.69
|
100 | 16.23 | 17.69 | 17.69 | 0 | 0 | 0 | |
| 30/08/2022 |
16.23
|
1,000 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
| 29/08/2022 |
16.23
|
2,600 | 17.09 | 17.09 | 16.23 | 0 | 0 | 0 | |
| 26/08/2022 |
17.09
|
1,000 | 17.94 | 17.94 | 17.09 | 0 | 0 | 0 | |
| 25/08/2022 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 24/08/2022 |
17.94
|
100 | 18.80 | 18.80 | 17.94 | 0 | 0 | 0 | |
| 23/08/2022 |
18.80
|
3,000 | 17.94 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 22/08/2022 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 19/08/2022 |
17.94
|
300 | 18.80 | 18.80 | 17.94 | 0 | 0 | 0 | |
| 18/08/2022 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 17/08/2022 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 16/08/2022 |
18.80
|
5,000 | 18.37 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 15/08/2022 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 12/08/2022 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 11/08/2022 |
18.37
|
3,342 | 20.33 | 20.33 | 18.37 | 0 | 0 | 0 | |
| 10/08/2022 |
20.33
|
100 | 22.56 | 22.56 | 20.33 | 0 | 0 | 0 | |
| 09/08/2022 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
| 08/08/2022 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
| 05/08/2022 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
| 04/08/2022 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
| 03/08/2022 |
22.56
|
200 | 21.27 | 22.56 | 19.22 | 0 | 0 | 0 | |
| 02/08/2022 |
21.27
|
100 | 20.42 | 21.27 | 21.27 | 0 | 0 | 0 | |
| 01/08/2022 |
20.42
|
100 | 18.80 | 20.42 | 20.42 | 0 | 0 | 0 | |
| 29/07/2022 |
18.80
|
4,000 | 20.85 | 20.85 | 18.80 | 0 | 0 | 0 | |
| 28/07/2022 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 | |
| 27/07/2022 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 | |
| 26/07/2022 |
20.85
|
3,100 | 21.36 | 21.36 | 19.22 | 0 | 0 | 0 | |
| 25/07/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 22/07/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 21/07/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 20/07/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 19/07/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 18/07/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 15/07/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 14/07/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 13/07/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 12/07/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 11/07/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 08/07/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 07/07/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 06/07/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 05/07/2022 |
21.36
|
1,100 | 19.65 | 21.36 | 19.65 | 0 | 0 | 0 | |
| 04/07/2022 |
19.65
|
100 | 17.94 | 19.65 | 19.65 | 0 | 0 | 0 | |
| 01/07/2022 |
17.94
|
500 | 17.09 | 17.94 | 17.94 | 0 | 500 | -0.0 | |
| 30/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 29/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 28/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 27/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 24/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 23/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 22/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 21/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 20/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 17/06/2022: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 17/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 16/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 15/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 14/06/2022 |
17.09
|
13 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 13/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 10/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 09/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 08/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 07/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 06/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 03/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 02/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 01/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 31/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 30/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 27/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 26/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 25/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 24/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 23/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 20/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 19/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 18/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 17/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 16/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 13/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 12/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 11/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 10/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 09/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 06/05/2022 |
17.09
|
2,531 | 17.01 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 05/05/2022 |
17.01
|
6,000 | 18.71 | 18.71 | 16.84 | 0 | 0 | 0 | |
| 04/05/2022 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 29/04/2022 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 28/04/2022 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 27/04/2022 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |