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) |
0 | 0% | 0 | 0 | 0 |
15.40
15.40
15.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.63% | 900 | 0 | 0 |
15.40
15.50
15.40
|
3 tháng
(2024-06-24) |
-0.10 | -0.63% | 1,000 | 0 | 0 |
15.40
15.50
15.40
|
6 tháng
(2024-03-25) |
3.41 | 28.45% | 1,200 | 0 | 0 |
11.99
16.67
15.40
|
12 tháng
(2023-09-26) |
7.02 | 83.72% | 3,200 | 0 | 0 |
5.07
16.67
15.40
|
24 tháng
(2022-10-03) |
6.40 | 71.15% | 17,200 | 0 | 0 |
5.07
16.67
15.40
|
36 tháng
(2021-10-06) |
11.84 | 332.16% | 114,584 | 0 | 0 |
3.56
21.81
15.40
|
60 tháng
(2019-10-17) |
10.98 | 248.27% | 116,192 | 200 | 0.0 |
2.55
21.81
15.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
12.37
|
500 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
19/09/2022 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
16/09/2022 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
15/09/2022 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
14/09/2022 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
13/09/2022 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
12/09/2022 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
09/09/2022 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
08/09/2022 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
07/09/2022 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
06/09/2022 |
14.54
|
100 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
05/09/2022 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
31/08/2022 |
12.72
|
100 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
30/08/2022 |
11.16
|
100 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
29/08/2022 |
9.78
|
100 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
26/08/2022 |
11.25
|
300 | 11.94 | 11.94 | 11.16 | 0 | 0 | 0 | |
25/08/2022 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
24/08/2022 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
23/08/2022 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
22/08/2022 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
19/08/2022 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
18/08/2022 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
17/08/2022 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
16/08/2022 |
10.38
|
0 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
15/08/2022 |
10.38
|
100 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
12/08/2022 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
11/08/2022 |
9.60
|
400 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
10/08/2022 |
12.37
|
1,000 | 10.64 | 12.37 | 10.64 | 0 | 0 | 0 | |
09/08/2022 |
12.46
|
100 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
08/08/2022 |
11.07
|
100 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
05/08/2022 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
04/08/2022 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
03/08/2022 |
12.03
|
500 | 9.17 | 12.03 | 9.17 | 0 | 0 | 0 | |
02/08/2022 |
10.64
|
100 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
01/08/2022 |
9.26
|
1,200 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
29/07/2022 |
10.81
|
100 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
28/07/2022 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
27/07/2022 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
26/07/2022 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
25/07/2022 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
22/07/2022 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
21/07/2022 |
12.72
|
2 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
20/07/2022 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
19/07/2022 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
18/07/2022 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
15/07/2022 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
14/07/2022 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
13/07/2022 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
12/07/2022 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
11/07/2022 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
08/07/2022 |
12.80
|
1,000 | 12.55 | 12.80 | 12.55 | 0 | 0 | 0 | |
07/07/2022 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
06/07/2022 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
05/07/2022 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
04/07/2022 |
12.72
|
100 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
01/07/2022 |
12.29
|
200 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
30/06/2022 |
12.29
|
400 | 12.46 | 12.46 | 12.29 | 0 | 0 | 0 | |
29/06/2022 |
12.37
|
300 | 10.64 | 12.37 | 10.64 | 0 | 0 | 0 | |
28/06/2022 |
12.46
|
100 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
27/06/2022 |
12.80
|
300 | 10.99 | 12.80 | 10.99 | 0 | 0 | 0 | |
24/06/2022 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
23/06/2022 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
22/06/2022 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
21/06/2022 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
20/06/2022 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
17/06/2022 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
16/06/2022 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
15/06/2022 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
14/06/2022 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
13/06/2022 |
12.89
|
100 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
10/06/2022 |
11.33
|
500 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
09/06/2022 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
08/06/2022 |
12.98
|
200 | 13.58 | 13.58 | 12.98 | 0 | 0 | 0 | |
07/06/2022 |
12.37
|
500 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
06/06/2022 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
03/06/2022 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
02/06/2022 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
01/06/2022 |
14.54
|
100 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
31/05/2022 |
12.98
|
1,400 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
30/05/2022 |
12.98
|
2,600 | 12.89 | 14.97 | 12.89 | 0 | 0 | 0 | |
27/05/2022 |
12.98
|
400 | 14.10 | 14.10 | 12.98 | 0 | 0 | 0 | |
26/05/2022 |
11.77
|
400 | 12.80 | 12.80 | 11.77 | 0 | 0 | 0 | |
25/05/2022 |
11.77
|
1,600 | 12.89 | 12.89 | 9.95 | 0 | 0 | 0 | |
24/05/2022 |
11.59
|
100 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
23/05/2022 |
13.58
|
201 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
20/05/2022 |
12.29
|
500 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
19/05/2022: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
19/05/2022 |
14.45
|
1,200 | 13.24 | 14.62 | 13.24 | 0 | 0 | 0 | |
18/05/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
17/05/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
16/05/2022 |
13.15
|
600 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
13/05/2022 |
14.76
|
400 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
12/05/2022 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
11/05/2022 |
13.32
|
1,000 | 12.73 | 13.32 | 12.73 | 0 | 0 | 0 | |
10/05/2022 |
12.73
|
1,700 | 12.22 | 14.42 | 11.11 | 0 | 0 | 0 | |
09/05/2022 |
12.30
|
1,400 | 13.91 | 13.91 | 10.95 | 0 | 0 | 0 | |
06/05/2022 |
11.88
|
700 | 12.22 | 13.49 | 11.03 | 0 | 0 | 0 | |
05/05/2022 |
12.39
|
100 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
04/05/2022 |
12.56
|
2,900 | 13.74 | 13.74 | 10.27 | 0 | 0 | 0 | |
29/04/2022 |
11.96
|
100 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
28/04/2022 |
12.56
|
1 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 |