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) |
-7.30 | -38.22% | 800 | 0 | 0 |
11.80
20
11.80
|
2 tháng
(2024-07-22) |
-0.10 | -0.84% | 2,500 | 0 | 0 |
11.80
20
11.80
|
3 tháng
(2024-06-24) |
-5.30 | -30.99% | 25,000 | 0 | 0 |
11.20
20
11.80
|
6 tháng
(2024-03-25) |
-2.10 | -15.11% | 117,400 | 0 | 0 |
11.20
20
11.80
|
12 tháng
(2023-09-26) |
-3.80 | -24.36% | 174,900 | 0 | 0 |
11.20
20
11.80
|
24 tháng
(2022-10-03) |
-11 | -48.25% | 2,026,574 | -239,870 | -5.6 |
11.20
29
11.80
|
36 tháng
(2021-10-06) |
-3.58 | -23.27% | 2,444,988 | -247,970 | -5.8 |
11.20
29
11.80
|
60 tháng
(2019-10-17) |
-27.37 | -69.87% | 2,742,597 | -339,870 | -7.4 |
11.20
47
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
19/09/2022 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
16/09/2022 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
15/09/2022 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
14/09/2022 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
13/09/2022 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
12/09/2022 |
20
|
99 | 20 | 20 | 20 | 0 | 0 | 0 | |
09/09/2022 |
20
|
100 | 19 | 20 | 20 | 0 | 0 | 0 | |
08/09/2022 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
07/09/2022 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
06/09/2022 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
05/09/2022 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
31/08/2022 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
30/08/2022 |
19
|
1 | 19 | 19 | 19 | 0 | 0 | 0 | |
29/08/2022 |
19
|
100 | 17.50 | 19 | 19 | 0 | 0 | 0 | |
26/08/2022 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
25/08/2022 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
24/08/2022 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
23/08/2022 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
22/08/2022 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
19/08/2022 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
18/08/2022 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
17/08/2022 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
16/08/2022 |
17.50
|
100 | 16 | 17.50 | 17.50 | 0 | 0 | 0 | |
15/08/2022 |
16
|
100 | 16.30 | 16.30 | 16 | 0 | 0 | 0 | |
12/08/2022 |
16.30
|
600 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 | |
11/08/2022 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
10/08/2022 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
09/08/2022 |
16.50
|
1,890 | 16.20 | 16.50 | 16.50 | 0 | 0 | 0 | |
08/08/2022 |
16.20
|
102 | 18 | 18 | 16.20 | 0 | 0 | 0 | |
05/08/2022 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
04/08/2022 |
18
|
500 | 17.90 | 18 | 18 | 0 | 0 | 0 | |
03/08/2022 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
02/08/2022 |
17.90
|
100 | 16.40 | 17.90 | 17.90 | 0 | 0 | 0 | |
01/08/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
29/07/2022 |
16.40
|
100 | 15 | 16.40 | 16.40 | 0 | 0 | 0 | |
28/07/2022 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
27/07/2022 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
26/07/2022 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
25/07/2022 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
22/07/2022 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
21/07/2022 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
20/07/2022 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
19/07/2022 |
15
|
2 | 15 | 15 | 15 | 0 | 0 | 0 | |
18/07/2022 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
15/07/2022 |
15
|
62 | 15 | 15 | 15 | 0 | 0 | 0 | |
14/07/2022 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
13/07/2022 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
12/07/2022 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
11/07/2022 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
08/07/2022 |
15
|
300 | 13.70 | 15 | 15 | 0 | 0 | 0 | |
07/07/2022 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
06/07/2022 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
05/07/2022 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
04/07/2022 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
01/07/2022 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
30/06/2022 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
29/06/2022 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
28/06/2022 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
27/06/2022 |
13.70
|
100 | 12.50 | 13.70 | 13.70 | 0 | 0 | 0 | |
24/06/2022 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
23/06/2022 |
12.50
|
100 | 13.50 | 13.50 | 12.50 | 0 | 0 | 0 | |
22/06/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
21/06/2022 |
13.50
|
200 | 15 | 15 | 13.50 | 0 | 0 | 0 | |
20/06/2022 |
15
|
500 | 16.50 | 16.50 | 15 | 0 | 0 | 0 | |
17/06/2022 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
16/06/2022 |
16.50
|
1,700 | 16 | 16.50 | 16.50 | 0 | 0 | 0 | |
15/06/2022 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
14/06/2022 |
16
|
100 | 17.60 | 17.60 | 16 | 0 | 0 | 0 | |
13/06/2022 |
17.60
|
300 | 19.50 | 20 | 17.60 | 0 | 0 | 0 | |
10/06/2022 |
19.50
|
100 | 18 | 19.50 | 19.50 | 0 | 0 | 0 | |
09/06/2022 |
18
|
400 | 17.10 | 18 | 16 | 0 | 0 | 0 | |
08/06/2022 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
07/06/2022 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
06/06/2022 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
03/06/2022 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
02/06/2022 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
01/06/2022 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
31/05/2022 |
17.10
|
200 | 18.70 | 18.80 | 17.10 | 0 | 0 | 0 | |
30/05/2022 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
27/05/2022 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
26/05/2022 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
25/05/2022 |
18.70
|
300 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
24/05/2022 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
23/05/2022 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
20/05/2022 |
18.70
|
500 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
19/05/2022 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
18/05/2022 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
17/05/2022 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
16/05/2022 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
13/05/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/05/2022 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
12/05/2022 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
11/05/2022 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
10/05/2022 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
09/05/2022 |
18.70
|
300 | 18.04 | 18.70 | 18.70 | 0 | 0 | 0 | |
06/05/2022 |
18.04
|
300 | 18.98 | 18.98 | 18.04 | 0 | 0 | 0 | |
05/05/2022 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
04/05/2022 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
29/04/2022 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
28/04/2022 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 |