Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-05-13) |
-5.10 | -24.64% | 14,100 | -5,200 | 0 |
13.60
22.30
15.60
|
2 tháng
(2025-04-14) |
-5.70 | -26.76% | 50,000 | -5,200 | 0 |
13.60
22.30
15.60
|
3 tháng
(2025-03-14) |
-3.40 | -17.89% | 50,200 | -5,200 | 0 |
13.60
22.30
15.60
|
6 tháng
(2024-12-16) |
5.23 | 50.42% | 52,116 | -5,200 | 0 |
10.37
22.30
15.60
|
12 tháng
(2024-06-17) |
-0.28 | -1.79% | 64,437 | -5,200 | 0 |
10.37
22.30
15.60
|
24 tháng
(2023-06-23) |
0.01 | 0.08% | 149,946 | -12,333 | -0.1 |
10.37
22.30
15.60
|
36 tháng
(2022-06-28) |
4.54 | 41.07% | 219,254 | -25,733 | -0.3 |
9.95
22.30
15.60
|
60 tháng
(2020-07-08) |
5.04 | 47.69% | 365,206 | -22,033 | -0.3 |
6.27
22.30
15.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/06/2023 |
15.84
|
1,200 | 18.50 | 18.50 | 15.84 | 100 | 0 | 0.0 | |
08/06/2023 |
16.10
|
1,200 | 16.10 | 16.10 | 16.10 | 0 | 300 | -0.0 | |
07/06/2023 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
06/06/2023 |
16.53
|
100 | 16.53 | 16.53 | 16.53 | 100 | 0 | 0.0 | |
05/06/2023 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
02/06/2023 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
01/06/2023 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
31/05/2023 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
30/05/2023 |
16.53
|
500 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
29/05/2023 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
26/05/2023 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
25/05/2023 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
24/05/2023 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
23/05/2023 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
22/05/2023 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
19/05/2023 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
18/05/2023 |
16.62
|
7,500 | 14.99 | 16.62 | 14.99 | 0 | 6,000 | -0.1 | |
17/05/2023 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
16/05/2023 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
15/05/2023 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
12/05/2023 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
11/05/2023 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
10/05/2023 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
09/05/2023 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 100 | 0 | 0.0 | |
08/05/2023 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
05/05/2023 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
04/05/2023 |
14.05
|
109 | 14.05 | 14.05 | 14.05 | 100 | 100 | 0 | |
28/04/2023 |
11.22
|
300 | 14.22 | 14.22 | 11.22 | 100 | 0 | 0.0 | |
27/04/2023 |
11.31
|
300 | 14.56 | 14.56 | 11.31 | 100 | 100 | 0 | |
26/04/2023 |
13.19
|
5,600 | 12.42 | 13.70 | 12.42 | 0 | 100 | -0.0 | |
25/04/2023 |
14.56
|
100 | 14.56 | 14.56 | 14.56 | 100 | 0 | 0.0 | |
24/04/2023 |
15.42
|
3,300 | 13.10 | 15.42 | 13.10 | 0 | 300 | -0.0 | |
21/04/2023 |
15.42
|
1,000 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
20/04/2023 |
14.39
|
7,300 | 14.30 | 14.39 | 14.13 | 0 | 4,700 | -0.1 | |
19/04/2023 |
14.30
|
3,400 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
18/04/2023 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
17/04/2023 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
14/04/2023 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
13/04/2023 |
16.70
|
2,000 | 16.53 | 16.70 | 16.53 | 0 | 1,300 | -0.0 | |
12/04/2023 |
15.42
|
1,530 | 15.42 | 15.42 | 15.33 | 0 | 500 | -0.0 | |
11/04/2023 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
10/04/2023 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
07/04/2023 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
06/04/2023 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
05/04/2023 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
04/04/2023 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
03/04/2023 |
16.36
|
200 | 16.53 | 16.53 | 16.36 | 100 | 0 | 0.0 | |
31/03/2023 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
30/03/2023 |
14.56
|
900 | 14.30 | 14.56 | 14.30 | 0 | 0 | 0 | |
29/03/2023 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
28/03/2023 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
27/03/2023 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
24/03/2023 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
23/03/2023 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
22/03/2023 |
14.99
|
100 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
21/03/2023 |
14.56
|
900 | 14.39 | 14.56 | 14.39 | 0 | 0 | 0 | |
20/03/2023 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
17/03/2023 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
16/03/2023 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
15/03/2023 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
14/03/2023: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
14/03/2023 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
13/03/2023 |
14.22
|
1,600 | 14.69 | 14.69 | 14.22 | 0 | 0 | 0 | |
10/03/2023 |
14.69
|
700 | 14.61 | 14.69 | 14.61 | 0 | 0 | 0 | |
09/03/2023 |
14.69
|
601 | 14.61 | 14.69 | 14.61 | 0 | 0 | 0 | |
08/03/2023 |
13.43
|
300 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
07/03/2023 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
06/03/2023 |
13.43
|
900 | 13.59 | 13.59 | 13.43 | 0 | 0 | 0 | |
03/03/2023 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
02/03/2023 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
01/03/2023 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
28/02/2023 |
13.43
|
1,000 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
27/02/2023 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
24/02/2023 |
13.43
|
500 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
23/02/2023 |
13.66
|
200 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
22/02/2023 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
21/02/2023 |
13.82
|
400 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
20/02/2023 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
17/02/2023 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
16/02/2023 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
15/02/2023 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
14/02/2023 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
13/02/2023 |
13.82
|
200 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
10/02/2023 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
09/02/2023 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
08/02/2023 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
07/02/2023 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
06/02/2023 |
14.77
|
100 | 14.77 | 14.77 | 14.77 | 100 | 0 | 0.0 | |
03/02/2023 |
12.87
|
0 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
02/02/2023 |
12.87
|
100 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
01/02/2023 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
31/01/2023 |
13.03
|
100 | 13.03 | 13.03 | 13.03 | 100 | 100 | 0 | |
30/01/2023 |
11.45
|
2,100 | 13.35 | 13.35 | 10.43 | 100 | 1,100 | -0.0 | |
27/01/2023 |
11.61
|
100 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
19/01/2023 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
18/01/2023 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
17/01/2023 |
13.51
|
100 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
16/01/2023 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
13/01/2023 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
12/01/2023 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
11/01/2023 |
13.11
|
1,000 | 13.11 | 13.19 | 13.11 | 0 | 0 | 0 |