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) |
0.80 | 3.72% | 24,700 | 0 | 0 |
20.80
22.90
22.30
|
2 tháng
(2024-07-22) |
0.80 | 3.72% | 84,500 | 0 | 0 |
19.50
22.90
22.30
|
3 tháng
(2024-06-21) |
1.12 | 5.27% | 122,700 | 0 | 0 |
19.50
23
22.30
|
6 tháng
(2024-03-25) |
3.50 | 18.63% | 436,047 | 0 | 0 |
16.78
23
22.30
|
12 tháng
(2023-09-25) |
-3.19 | -12.52% | 553,184 | -200 | -0.0 |
14.86
28.89
22.30
|
24 tháng
(2022-09-30) |
9.38 | 72.58% | 885,392 | -200 | -0.0 |
9.39
28.89
22.30
|
36 tháng
(2021-10-05) |
10 | 81.27% | 1,898,372 | -2,700 | -0.0 |
9.39
28.89
22.30
|
60 tháng
(2019-10-16) |
15.14 | 211.36% | 3,587,117 | 0 | -0.0 |
5.73
28.89
22.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
12.06
|
400 | 13.01 | 13.01 | 12.06 | 0 | 0 | 0 | |
16/09/2022 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
15/09/2022 |
12.49
|
19,000 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
14/09/2022 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
13/09/2022 |
12.15
|
44 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
12/09/2022 |
12.15
|
500 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
09/09/2022 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
08/09/2022 |
12.06
|
100 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
07/09/2022 |
12.06
|
200 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
06/09/2022 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
05/09/2022 |
12.06
|
100 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
31/08/2022 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
30/08/2022 |
13.09
|
200 | 12.06 | 13.09 | 12.06 | 0 | 0 | 0 | |
29/08/2022 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
26/08/2022 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
25/08/2022 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
24/08/2022 |
13.18
|
4,601 | 12.75 | 13.18 | 12.75 | 0 | 0 | 0 | |
23/08/2022 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
22/08/2022 |
12.58
|
800 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
19/08/2022 |
12.23
|
1,000 | 12.15 | 12.23 | 12.15 | 0 | 0 | 0 | |
18/08/2022 |
12.15
|
500 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
17/08/2022 |
12.06
|
3,300 | 12.06 | 12.23 | 12.06 | 0 | 0 | 0 | |
16/08/2022 |
12.06
|
1,500 | 11.97 | 12.06 | 11.97 | 0 | 0 | 0 | |
15/08/2022 |
12.40
|
1,200 | 11.97 | 12.40 | 11.97 | 0 | 0 | 0 | |
12/08/2022 |
11.72
|
3,100 | 12.84 | 12.84 | 11.72 | 0 | 0 | 0 | |
11/08/2022 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
10/08/2022 |
12.92
|
200 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
09/08/2022 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
08/08/2022 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
05/08/2022 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
04/08/2022 |
12.92
|
500 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
03/08/2022 |
12.84
|
200 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
02/08/2022 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
01/08/2022 |
13.01
|
100 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
29/07/2022 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
28/07/2022 |
13.01
|
17,700 | 12.84 | 13.09 | 12.84 | 0 | 0 | 0 | |
27/07/2022 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
26/07/2022 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
25/07/2022 |
11.54
|
800 | 13.44 | 13.44 | 11.54 | 0 | 0 | 0 | |
22/07/2022: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
22/07/2022 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
21/07/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
20/07/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
19/07/2022 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
18/07/2022 |
13.48
|
600 | 13.40 | 13.48 | 13.40 | 0 | 0 | 0 | |
15/07/2022 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
14/07/2022 |
13.99
|
400 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
13/07/2022 |
12.22
|
16,300 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
12/07/2022 |
12.22
|
6,000 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
11/07/2022 |
12.22
|
23,200 | 11.80 | 12.22 | 11.80 | 0 | 0 | 0 | |
08/07/2022 |
11.96
|
1,300 | 11.80 | 11.96 | 11.80 | 0 | 0 | 0 | |
07/07/2022 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
06/07/2022 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
05/07/2022 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
04/07/2022 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
01/07/2022 |
10.87
|
800 | 10.95 | 10.95 | 10.87 | 0 | 0 | 0 | |
30/06/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
29/06/2022 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
28/06/2022 |
11.80
|
7,200 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
27/06/2022 |
10.95
|
0 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
24/06/2022 |
10.95
|
1,000 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 | |
23/06/2022 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
22/06/2022 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
21/06/2022 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
20/06/2022 |
11.46
|
1,000 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
17/06/2022 |
12.22
|
4,000 | 11.46 | 12.22 | 11.38 | 0 | 0 | 0 | |
16/06/2022 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
15/06/2022 |
11.46
|
1,000 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 | |
14/06/2022 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
13/06/2022 |
10.95
|
300 | 12.64 | 12.64 | 10.95 | 0 | 0 | 0 | |
10/06/2022 |
12.22
|
4,000 | 12.13 | 12.22 | 12.13 | 0 | 0 | 0 | |
09/06/2022 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
08/06/2022 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
07/06/2022 |
12.22
|
20,800 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
06/06/2022 |
12.22
|
500 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
03/06/2022 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
02/06/2022 |
12.22
|
500 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
01/06/2022 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
31/05/2022 |
12.22
|
300 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
30/05/2022 |
12.22
|
300 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
27/05/2022 |
12.22
|
200 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
26/05/2022 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
25/05/2022 |
11.38
|
9,700 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
24/05/2022 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
23/05/2022 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
20/05/2022 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
19/05/2022 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
18/05/2022 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
17/05/2022 |
11.38
|
4,600 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
16/05/2022 |
11.29
|
10,400 | 11.29 | 11.38 | 11.29 | 0 | 0 | 0 | |
13/05/2022 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
12/05/2022 |
11.38
|
3,000 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
11/05/2022 |
11.46
|
3,300 | 10.20 | 11.54 | 10.11 | 0 | 0 | 0 | |
10/05/2022 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
09/05/2022 |
11.21
|
15,000 | 11.46 | 11.46 | 11.21 | 0 | 0 | 0 | |
06/05/2022 |
11.21
|
2,800 | 11.04 | 11.21 | 11.04 | 0 | 0 | 0 | |
05/05/2022 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
04/05/2022 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
29/04/2022 |
13.31
|
4,000 | 11.71 | 13.31 | 11.71 | 0 | 0 | 0 | |
28/04/2022 |
11.71
|
700 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
27/04/2022 |
11.12
|
2,900 | 11.04 | 11.12 | 11.04 | 0 | 0 | 0 |