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 | 5.88% | 27,700 | 5,000 | 0.1 |
15.60
18
18
|
2 tháng
(2024-07-22) |
1 | 5.88% | 38,700 | 4,800 | 0.1 |
15.60
18
18
|
3 tháng
(2024-06-21) |
2.14 | 13.50% | 48,100 | 4,300 | 0.1 |
15.38
18
18
|
6 tháng
(2024-03-25) |
3.58 | 24.86% | 99,955 | 10,400 | 0.2 |
12.11
18
18
|
12 tháng
(2023-09-25) |
5.59 | 45.02% | 197,861 | 18,100 | 0.3 |
11.58
18
18
|
24 tháng
(2022-09-30) |
5.35 | 42.33% | 253,705 | 23,800 | 0.4 |
10.15
18
18
|
36 tháng
(2021-10-05) |
6.96 | 63.01% | 512,491 | 90,700 | 1.4 |
10.15
18
18
|
60 tháng
(2019-10-16) |
14.11 | 362.38% | 841,815 | 152,600 | 2.2 |
3.89
18
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
16/09/2022 |
12.39
|
100 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
15/09/2022 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
14/09/2022 |
12.30
|
600 | 12.39 | 12.39 | 12.30 | 0 | 0 | 0 | |
13/09/2022 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
12/09/2022 |
12.13
|
100 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
09/09/2022 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
08/09/2022 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
07/09/2022 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
06/09/2022 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
05/09/2022 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
31/08/2022 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
30/08/2022 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
29/08/2022 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
26/08/2022 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
25/08/2022 |
12.04
|
100 | 12.04 | 12.04 | 12.04 | 100 | 0 | 0.0 | |
24/08/2022 |
12.30
|
1,600 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
23/08/2022 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
22/08/2022 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
19/08/2022 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
18/08/2022 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
17/08/2022 |
12.39
|
100 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
16/08/2022 |
12.30
|
200 | 12.04 | 12.30 | 12.04 | 200 | 0 | 0.0 | |
15/08/2022 |
12.04
|
1,400 | 11.79 | 12.04 | 11.79 | 1,400 | 0 | 0.0 | |
12/08/2022 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
11/08/2022 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
10/08/2022 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
09/08/2022 |
12.04
|
100 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
08/08/2022 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
05/08/2022 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
04/08/2022 |
12.04
|
700 | 12.39 | 12.39 | 12.04 | 0 | 0 | 0 | |
03/08/2022 |
12.04
|
400 | 12.22 | 12.22 | 12.04 | 0 | 0 | 0 | |
02/08/2022 |
12.39
|
300 | 12.30 | 12.39 | 12.30 | 0 | 0 | 0 | |
01/08/2022 |
12.04
|
500 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
29/07/2022 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
28/07/2022 |
12.04
|
1,700 | 12.04 | 12.04 | 11.87 | 0 | 0 | 0 | |
27/07/2022 |
12.04
|
100 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
26/07/2022 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
25/07/2022 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
22/07/2022 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
21/07/2022 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
20/07/2022 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
19/07/2022 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
18/07/2022 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
15/07/2022 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
14/07/2022 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
13/07/2022 |
12.90
|
100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
12/07/2022 |
12.90
|
500 | 12.90 | 12.90 | 12.90 | 500 | 0 | 0.0 | |
11/07/2022 |
12.90
|
1,300 | 12.90 | 12.90 | 12.90 | 1,300 | 0 | 0.0 | |
08/07/2022 |
12.90
|
1,000 | 13.68 | 13.68 | 12.90 | 600 | 0 | 0.0 | |
07/07/2022 |
13.59
|
100 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
06/07/2022 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
05/07/2022 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
04/07/2022 |
13.25
|
400 | 13.25 | 13.59 | 13.25 | 300 | 0 | 0.0 | |
01/07/2022 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
30/06/2022 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
29/06/2022 |
13.51
|
200 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
28/06/2022 |
13.68
|
100 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
27/06/2022: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
27/06/2022 |
13.25
|
400 | 13.25 | 13.25 | 13.25 | 400 | 0 | 0.0 | |
24/06/2022 |
12.99
|
100 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
23/06/2022 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
22/06/2022 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
21/06/2022 |
12.99
|
500 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
20/06/2022 |
12.99
|
100 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
17/06/2022 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
16/06/2022 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
15/06/2022 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
14/06/2022 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
13/06/2022 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
10/06/2022 |
13.75
|
100 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
09/06/2022 |
12.99
|
1,000 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
08/06/2022 |
13.33
|
4,100 | 13.07 | 13.33 | 12.91 | 3,800 | 0 | 0.1 | |
07/06/2022 |
13.07
|
1,100 | 13.07 | 13.07 | 13.07 | 900 | 0 | 0.0 | |
06/06/2022 |
13.07
|
700 | 13.07 | 13.07 | 13.07 | 700 | 0 | 0.0 | |
03/06/2022 |
13.07
|
2,200 | 13.07 | 13.16 | 13.07 | 1,700 | 0 | 0.0 | |
02/06/2022 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
01/06/2022 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
31/05/2022 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
30/05/2022 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
27/05/2022 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
26/05/2022 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
25/05/2022 |
13.75
|
100 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
24/05/2022 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
23/05/2022 |
12.74
|
100 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
20/05/2022 |
12.57
|
100 | 12.57 | 12.57 | 12.57 | 100 | 0 | 0.0 | |
19/05/2022 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
18/05/2022 |
12.66
|
100 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
17/05/2022 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
16/05/2022 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
13/05/2022 |
12.66
|
1,100 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
12/05/2022 |
12.57
|
200 | 12.57 | 12.57 | 12.57 | 200 | 0 | 0.0 | |
11/05/2022 |
13.33
|
500 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
10/05/2022 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
09/05/2022 |
13.33
|
1,100 | 13.33 | 13.33 | 13.33 | 1,100 | 0 | 0.0 | |
06/05/2022 |
13.33
|
100 | 13.33 | 13.33 | 13.33 | 100 | 0 | 0.0 | |
05/05/2022 |
13.33
|
300 | 13.33 | 13.33 | 13.33 | 300 | 0 | 0.0 | |
04/05/2022 |
13.33
|
3,600 | 13.33 | 13.33 | 13.33 | 3,600 | 0 | 0.1 | |
29/04/2022 |
13.33
|
100 | 13.33 | 13.33 | 13.33 | 100 | 0 | 0.0 | |
28/04/2022 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
27/04/2022 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 |