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) |
-0.60 | -3.75% | 117,800 | 0 | 0 |
15.40
16.30
15.40
|
2 tháng
(2024-07-22) |
-0.60 | -3.75% | 283,900 | 0 | 0 |
15.40
17.90
15.40
|
3 tháng
(2024-06-21) |
-0.70 | -4.35% | 568,600 | 0 | 0 |
15.40
17.90
15.40
|
6 tháng
(2024-03-25) |
1.10 | 7.69% | 2,119,003 | -11,500 | -0.2 |
14.20
17.90
15.40
|
12 tháng
(2023-09-25) |
2 | 14.93% | 4,361,286 | -39,868 | -0.6 |
11.20
17.90
15.40
|
24 tháng
(2022-09-30) |
3.29 | 27.20% | 9,650,369 | -10,068 | -0.1 |
7.63
17.90
15.40
|
36 tháng
(2021-10-05) |
-3.25 | -17.42% | 30,962,477 | -17,268 | -0.3 |
7.63
22.11
15.40
|
60 tháng
(2019-10-16) |
7.13 | 86.16% | 132,554,941 | -319 | 1.3 |
6.96
26.20
15.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
12.39
|
25,400 | 13.63 | 13.73 | 12.39 | 0 | 0 | 0 | |
16/09/2022: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
16/09/2022 |
13.63
|
53,600 | 13.92 | 14.78 | 13.63 | 0 | 0 | 0 | |
15/09/2022 |
13.92
|
5,400 | 13.74 | 14.19 | 13.92 | 0 | 0 | 0 | |
14/09/2022 |
13.74
|
24,600 | 14.19 | 14.19 | 13.74 | 0 | 0 | 0 | |
13/09/2022 |
14.19
|
9,100 | 13.74 | 14.28 | 13.65 | 0 | 0 | 0 | |
12/09/2022 |
13.74
|
16,603 | 14.01 | 14.37 | 13.74 | 0 | 0 | 0 | |
09/09/2022 |
14.01
|
19,400 | 13.28 | 14.01 | 13.37 | 0 | 0 | 0 | |
08/09/2022 |
13.28
|
42,000 | 13.65 | 14.37 | 13.28 | 0 | 0 | 0 | |
07/09/2022 |
13.65
|
42,271 | 14.46 | 14.46 | 13.65 | 0 | 0 | 0 | |
06/09/2022 |
14.46
|
19,400 | 14.56 | 14.56 | 14.37 | 0 | 0 | 0 | |
05/09/2022 |
14.56
|
92,100 | 14.37 | 14.65 | 14.37 | 0 | 0 | 0 | |
31/08/2022 |
14.37
|
6,500 | 14.56 | 14.65 | 14.37 | 0 | 0 | 0 | |
30/08/2022 |
14.56
|
58,100 | 14.46 | 14.74 | 14.10 | 0 | 0 | 0 | |
29/08/2022 |
14.46
|
76,800 | 14.46 | 14.65 | 14.28 | 0 | 0 | 0 | |
26/08/2022 |
14.46
|
72,900 | 13.46 | 14.83 | 13.65 | 0 | 0 | 0 | |
25/08/2022 |
13.46
|
43,800 | 13.01 | 13.83 | 12.74 | 0 | 0 | 0 | |
24/08/2022 |
13.01
|
27,200 | 13.01 | 13.10 | 12.83 | 0 | 0 | 0 | |
23/08/2022 |
13.01
|
44,700 | 12.65 | 13.10 | 12.65 | 0 | 0 | 0 | |
22/08/2022 |
12.65
|
33,900 | 12.74 | 12.74 | 11.92 | 100 | 0 | 0.0 | |
19/08/2022 |
12.74
|
26,700 | 12.55 | 12.92 | 12.55 | 0 | 0 | 0 | |
18/08/2022 |
12.55
|
15,600 | 13.10 | 13.10 | 12.55 | 0 | 0 | 0 | |
17/08/2022 |
13.10
|
72,400 | 11.74 | 13.10 | 11.74 | 0 | 0 | 0 | |
16/08/2022 |
11.74
|
12,700 | 11.64 | 12.01 | 11.55 | 0 | 0 | 0 | |
15/08/2022 |
11.64
|
19,000 | 11.64 | 11.74 | 11.55 | 0 | 0 | 0 | |
12/08/2022 |
11.64
|
16,200 | 11.64 | 11.92 | 11.64 | 0 | 0 | 0 | |
11/08/2022 |
11.64
|
16,500 | 12.01 | 12.10 | 11.64 | 0 | 0 | 0 | |
10/08/2022 |
12.01
|
4,500 | 12.01 | 12.55 | 12.01 | 0 | 0 | 0 | |
09/08/2022 |
12.01
|
22,800 | 11.74 | 12.28 | 11.83 | 0 | 0 | 0 | |
08/08/2022 |
11.74
|
13,000 | 11.83 | 11.83 | 11.74 | 0 | 0 | 0 | |
05/08/2022 |
11.83
|
11,500 | 11.74 | 11.83 | 11.64 | 0 | 0 | 0 | |
04/08/2022 |
11.74
|
25,200 | 11.83 | 11.83 | 11.74 | 0 | 0 | 0 | |
03/08/2022 |
11.83
|
15,100 | 11.74 | 11.83 | 11.64 | 100 | 0 | 0.0 | |
02/08/2022 |
11.74
|
5,700 | 11.46 | 11.83 | 11.55 | 100 | 0 | 0.0 | |
01/08/2022 |
11.46
|
4,600 | 11.46 | 11.64 | 11.46 | 0 | 0 | 0 | |
29/07/2022 |
11.46
|
24,100 | 11.46 | 11.55 | 11.46 | 0 | 0 | 0 | |
28/07/2022 |
11.46
|
11,100 | 11.28 | 11.64 | 11.46 | 0 | 0 | 0 | |
27/07/2022 |
11.28
|
1,800 | 11.83 | 11.83 | 11.28 | 0 | 0 | 0 | |
26/07/2022 |
11.83
|
2,100 | 11.46 | 12.01 | 11.46 | 0 | 0 | 0 | |
25/07/2022 |
11.46
|
7,100 | 11.55 | 11.64 | 11.28 | 0 | 0 | 0 | |
22/07/2022 |
11.55
|
8,700 | 11.83 | 11.83 | 11.46 | 0 | 0 | 0 | |
21/07/2022 |
11.83
|
16,200 | 11.83 | 12.55 | 11.64 | 0 | 0 | 0 | |
20/07/2022 |
11.83
|
33,700 | 11.37 | 12.01 | 11.74 | 0 | 0 | 0 | |
19/07/2022 |
11.37
|
3,800 | 11.37 | 11.64 | 11.37 | 0 | 0 | 0 | |
18/07/2022 |
11.37
|
22,900 | 11.37 | 11.46 | 11.28 | 0 | 0 | 0 | |
15/07/2022 |
11.37
|
7,100 | 12.01 | 12.01 | 11.28 | 0 | 0 | 0 | |
14/07/2022 |
12.01
|
5,500 | 11.46 | 12.65 | 11.10 | 0 | 0 | 0 | |
13/07/2022 |
11.46
|
1,200 | 11.10 | 11.64 | 11.46 | 0 | 0 | 0 | |
12/07/2022 |
11.10
|
1,300 | 11.19 | 11.19 | 11.01 | 0 | 0 | 0 | |
11/07/2022 |
11.19
|
19,400 | 11.37 | 11.37 | 11.19 | 0 | 0 | 0 | |
08/07/2022 |
11.37
|
1,700 | 11.37 | 11.46 | 11.28 | 0 | 0 | 0 | |
07/07/2022 |
11.37
|
11,900 | 11.10 | 11.37 | 11.19 | 0 | 0 | 0 | |
06/07/2022 |
11.10
|
45,600 | 11.92 | 11.92 | 11.10 | 0 | 0 | 0 | |
05/07/2022 |
11.92
|
21,000 | 12.01 | 12.01 | 11.92 | 0 | 0 | 0 | |
04/07/2022 |
12.01
|
12,500 | 12.55 | 12.55 | 11.83 | 0 | 0 | 0 | |
01/07/2022 |
12.55
|
48,700 | 12.28 | 12.55 | 11.92 | 0 | 0 | 0 | |
30/06/2022 |
12.28
|
11,409 | 12.65 | 12.65 | 12.28 | 0 | 0 | 0 | |
29/06/2022 |
12.65
|
35,700 | 12.74 | 12.83 | 12.55 | 0 | 0 | 0 | |
28/06/2022 |
12.74
|
21,400 | 12.74 | 12.92 | 11.83 | 0 | 0 | 0 | |
27/06/2022 |
12.74
|
31,000 | 12.01 | 13.01 | 12.55 | 0 | 0 | 0 | |
24/06/2022 |
12.01
|
9,900 | 11.92 | 13.55 | 12.01 | 0 | 0 | 0 | |
23/06/2022 |
11.92
|
3,000 | 11.74 | 11.92 | 11.83 | 0 | 0 | 0 | |
22/06/2022 |
11.74
|
19,700 | 11.74 | 12.37 | 11.64 | 0 | 0 | 0 | |
21/06/2022 |
11.74
|
58,900 | 11.64 | 11.92 | 10.55 | 0 | 0 | 0 | |
20/06/2022 |
11.64
|
60,200 | 11.74 | 11.92 | 11.64 | 0 | 0 | 0 | |
17/06/2022 |
11.74
|
54,800 | 12.10 | 12.28 | 11.74 | 0 | 0 | 0 | |
16/06/2022 |
12.10
|
20,300 | 11.74 | 12.74 | 12.10 | 0 | 0 | 0 | |
15/06/2022 |
11.74
|
48,500 | 12.10 | 12.92 | 11.74 | 0 | 0 | 0 | |
14/06/2022 |
12.10
|
25,200 | 12.55 | 12.92 | 11.74 | 0 | 0 | 0 | |
13/06/2022 |
12.55
|
16,300 | 12.55 | 12.55 | 11.83 | 0 | 0 | 0 | |
10/06/2022 |
12.55
|
8,600 | 13.10 | 13.19 | 12.37 | 0 | 0 | 0 | |
09/06/2022 |
13.10
|
1,700 | 12.83 | 13.10 | 12.46 | 0 | 0 | 0 | |
08/06/2022 |
12.83
|
54,741 | 12.55 | 12.83 | 12.55 | 0 | 0 | 0 | |
07/06/2022 |
12.55
|
12,800 | 12.74 | 12.74 | 12.46 | 0 | 0 | 0 | |
06/06/2022 |
12.74
|
3,500 | 12.74 | 12.92 | 12.74 | 0 | 0 | 0 | |
03/06/2022 |
12.74
|
6,100 | 13.01 | 13.01 | 12.55 | 0 | 0 | 0 | |
02/06/2022 |
13.01
|
6,400 | 13.01 | 13.10 | 12.92 | 0 | 0 | 0 | |
01/06/2022 |
13.01
|
19,200 | 12.74 | 13.10 | 12.92 | 0 | 0 | 0 | |
31/05/2022 |
12.74
|
16,200 | 13.28 | 13.37 | 12.74 | 0 | 0 | 0 | |
30/05/2022 |
13.28
|
11,500 | 13.37 | 13.46 | 13.19 | 0 | 0 | 0 | |
27/05/2022 |
13.37
|
2,400 | 13.10 | 13.46 | 13.10 | 0 | 0 | 0 | |
26/05/2022 |
13.10
|
18,000 | 13.19 | 13.46 | 13.10 | 0 | 0 | 0 | |
25/05/2022 |
13.19
|
6,800 | 12.65 | 13.19 | 12.83 | 0 | 0 | 0 | |
24/05/2022 |
12.65
|
10,450 | 13.01 | 13.01 | 12.55 | 0 | 0 | 0 | |
23/05/2022 |
13.01
|
42,800 | 13.19 | 13.65 | 13.01 | 0 | 0 | 0 | |
20/05/2022 |
13.19
|
35,700 | 13.01 | 13.19 | 12.83 | 0 | 0 | 0 | |
19/05/2022 |
13.01
|
22,500 | 13.01 | 13.01 | 11.83 | 0 | 0 | 0 | |
18/05/2022 |
13.01
|
31,400 | 13.46 | 13.55 | 13.01 | 0 | 0 | 0 | |
17/05/2022 |
13.46
|
27,400 | 12.65 | 13.46 | 12.74 | 0 | 0 | 0 | |
16/05/2022 |
12.65
|
38,900 | 13.19 | 13.65 | 12.37 | 0 | 0 | 0 | |
13/05/2022 |
13.19
|
18,000 | 13.28 | 13.55 | 12.37 | 0 | 0 | 0 | |
12/05/2022 |
13.28
|
13,901 | 14.46 | 14.46 | 13.28 | 0 | 0 | 0 | |
11/05/2022 |
14.46
|
12,200 | 14.37 | 15.01 | 13.28 | 0 | 0 | 0 | |
10/05/2022 |
14.37
|
9,000 | 13.92 | 14.37 | 13.65 | 0 | 0 | 0 | |
09/05/2022 |
13.92
|
78,800 | 15.56 | 15.56 | 13.01 | 0 | 0 | 0 | |
06/05/2022 |
15.56
|
28,100 | 15.74 | 15.74 | 15.01 | 0 | 0 | 0 | |
05/05/2022 |
15.74
|
13,700 | 15.56 | 15.92 | 15.47 | 0 | 0 | 0 | |
04/05/2022 |
15.56
|
51,800 | 15.01 | 16.65 | 15.10 | 200 | 0 | 0.0 | |
29/04/2022 |
15.01
|
35,300 | 14.56 | 15.19 | 14.56 | 0 | 0 | 0 | |
28/04/2022 |
14.56
|
22,700 | 14.56 | 14.92 | 14.28 | 0 | 0 | 0 | |
27/04/2022 |
14.56
|
35,400 | 14.01 | 14.74 | 13.46 | 0 | 0 | 0 |