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) |
1.20 | 8.70% | 4,000 | 0 | 0 |
13.80
15.30
15
|
2 tháng
(2024-07-22) |
-0.20 | -1.32% | 5,900 | 0 | 0 |
13.80
15.40
15
|
3 tháng
(2024-06-21) |
0.50 | 3.45% | 47,800 | 0 | 0 |
13.80
15.50
15
|
6 tháng
(2024-03-25) |
-0.30 | -1.96% | 80,700 | 0 | 0 |
13.10
17.80
15
|
12 tháng
(2023-09-25) |
-0.80 | -5.05% | 173,100 | -1,400 | -0.0 |
11.59
19.07
15
|
24 tháng
(2022-09-30) |
-0.67 | -4.27% | 272,431 | -1,100 | -0.0 |
11.31
20.94
15
|
36 tháng
(2021-10-05) |
2.87 | 23.70% | 444,133 | 1,826 | 0.0 |
11.31
20.94
15
|
60 tháng
(2019-10-16) |
-23.05 | -60.58% | 711,995 | -8,074 | -0.1 |
8.47
38.05
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
14.45
|
600 | 13.23 | 14.45 | 12.36 | 0 | 0 | 0 | |
25/04/2022 |
13.23
|
100 | 13.58 | 13.58 | 13.23 | 0 | 0 | 0 | |
22/04/2022 |
13.58
|
3,200 | 14.97 | 14.97 | 13.58 | 0 | 0 | 0 | |
21/04/2022 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
20/04/2022 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
19/04/2022 |
14.97
|
200 | 16.45 | 16.45 | 14.97 | 0 | 0 | 0 | |
18/04/2022 |
16.45
|
700 | 16.45 | 18.02 | 16.45 | 0 | 0 | 0 | |
15/04/2022 |
16.45
|
3,600 | 15.67 | 16.45 | 16.45 | 0 | 0 | 0 | |
14/04/2022 |
15.67
|
300 | 14.28 | 15.67 | 15.67 | 0 | 0 | 0 | |
13/04/2022 |
14.28
|
400 | 13.06 | 14.36 | 14.28 | 0 | 0 | 0 | |
12/04/2022 |
13.06
|
600 | 14.02 | 14.02 | 12.97 | 0 | 0 | 0 | |
08/04/2022 |
14.02
|
100 | 14.62 | 14.62 | 14.02 | 0 | 0 | 0 | |
07/04/2022 |
14.62
|
100 | 16.10 | 16.10 | 14.62 | 0 | 0 | 0 | |
06/04/2022 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
05/04/2022 |
16.10
|
600 | 15.32 | 16.10 | 16.10 | 0 | 0 | 0 | |
04/04/2022 |
15.32
|
100 | 13.93 | 15.32 | 15.32 | 0 | 0 | 0 | |
01/04/2022 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
31/03/2022 |
13.93
|
1,200 | 13.93 | 13.93 | 13.14 | 0 | 0 | 0 | |
30/03/2022 |
13.93
|
300 | 15.06 | 15.06 | 13.93 | 0 | 0 | 0 | |
29/03/2022 |
15.06
|
200 | 16.71 | 16.71 | 15.06 | 0 | 0 | 0 | |
28/03/2022 |
16.71
|
600 | 15.32 | 16.71 | 15.32 | 0 | 0 | 0 | |
25/03/2022 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
24/03/2022 |
15.32
|
1,400 | 13.93 | 15.32 | 13.49 | 0 | 0 | 0 | |
23/03/2022 |
13.93
|
200 | 13.58 | 13.93 | 13.23 | 0 | 0 | 0 | |
22/03/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
21/03/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
18/03/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
17/03/2022 |
13.58
|
700 | 14.28 | 14.28 | 13.06 | 0 | 0 | 0 | |
16/03/2022 |
14.28
|
1,100 | 14.02 | 14.28 | 14.28 | 0 | 0 | 0 | |
15/03/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
14/03/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
11/03/2022 |
14.02
|
1,100 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
10/03/2022 |
14.02
|
200 | 12.80 | 14.02 | 14.02 | 0 | 0 | 0 | |
09/03/2022 |
12.80
|
1,300 | 13.32 | 13.32 | 12.19 | 0 | 0 | 0 | |
08/03/2022 |
13.32
|
200 | 13.75 | 13.75 | 13.32 | 0 | 0 | 0 | |
07/03/2022 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
04/03/2022 |
13.75
|
400 | 14.89 | 14.89 | 13.75 | 0 | 0 | 0 | |
03/03/2022 |
14.89
|
2,016 | 15.41 | 16.89 | 14.89 | 0 | 0 | 0 | |
02/03/2022 |
15.41
|
1,100 | 14.02 | 15.41 | 13.93 | 0 | 0 | 0 | |
01/03/2022 |
14.02
|
300 | 12.80 | 14.02 | 14.02 | 0 | 0 | 0 | |
28/02/2022 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
25/02/2022 |
12.80
|
200 | 14.10 | 14.10 | 12.80 | 0 | 0 | 0 | |
24/02/2022 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
23/02/2022 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
22/02/2022 |
14.10
|
400 | 15.41 | 15.41 | 14.10 | 0 | 0 | 0 | |
21/02/2022 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
18/02/2022 |
15.41
|
300 | 17.06 | 17.06 | 15.41 | 0 | 0 | 0 | |
17/02/2022 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
16/02/2022 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
15/02/2022 |
17.06
|
300 | 15.67 | 17.24 | 15.67 | 0 | 0 | 0 | |
14/02/2022 |
15.67
|
1,800 | 14.28 | 15.67 | 14.10 | 0 | 0 | 0 | |
11/02/2022 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
10/02/2022 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
09/02/2022 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
08/02/2022 |
14.28
|
200 | 14.02 | 14.28 | 14.28 | 0 | 0 | 0 | |
07/02/2022 |
14.02
|
9 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
28/01/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
27/01/2022 |
14.02
|
300 | 14.19 | 14.19 | 14.02 | 0 | 0 | 0 | |
26/01/2022 |
14.19
|
300 | 13.49 | 14.19 | 14.19 | 0 | 0 | 0 | |
25/01/2022 |
13.49
|
100 | 12.27 | 13.49 | 13.49 | 0 | 0 | 0 | |
24/01/2022 |
12.27
|
0 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
21/01/2022 |
12.27
|
600 | 13.14 | 13.14 | 12.27 | 0 | 0 | 0 | |
20/01/2022 |
13.14
|
100 | 14.45 | 14.45 | 13.14 | 0 | 0 | 0 | |
19/01/2022 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
18/01/2022 |
14.45
|
600 | 14.62 | 14.62 | 14.45 | 0 | 0 | 0 | |
17/01/2022 |
14.62
|
100 | 13.32 | 14.62 | 14.62 | 0 | 0 | 0 | |
14/01/2022 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
13/01/2022 |
13.32
|
2,000 | 14.62 | 14.62 | 13.23 | 0 | 0 | 0 | |
12/01/2022 |
14.62
|
300 | 16.02 | 16.02 | 14.54 | 0 | 0 | 0 | |
11/01/2022 |
16.02
|
800 | 16.54 | 16.54 | 16.02 | 0 | 0 | 0 | |
10/01/2022 |
16.54
|
1,400 | 18.37 | 18.72 | 16.54 | 0 | 0 | 0 | |
07/01/2022 |
18.37
|
1,101 | 18.46 | 18.46 | 16.63 | 0 | 0 | 0 | |
06/01/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/01/2022 |
18.46
|
2,400 | 18.11 | 18.46 | 16.37 | 2,000 | 0 | 0.0 | |
05/01/2022 |
18.11
|
1,600 | 16.69 | 18.11 | 15.03 | 0 | 0 | 0 | |
04/01/2022 |
16.69
|
1,000 | 15.20 | 16.69 | 15.20 | 0 | 0 | 0 | |
31/12/2021 |
15.20
|
900 | 13.87 | 15.20 | 15.12 | 0 | 0 | 0 | |
30/12/2021 |
13.87
|
5,700 | 14.78 | 14.78 | 13.37 | 0 | 0 | 0 | |
29/12/2021 |
14.78
|
600 | 14.54 | 14.78 | 14.78 | 0 | 0 | 0 | |
28/12/2021 |
14.54
|
200 | 16.11 | 16.11 | 14.54 | 0 | 0 | 0 | |
27/12/2021 |
16.11
|
5,200 | 17.86 | 19.10 | 16.11 | 0 | 0 | 0 | |
24/12/2021 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
23/12/2021 |
17.86
|
100 | 16.53 | 17.86 | 17.86 | 0 | 0 | 0 | |
22/12/2021 |
16.53
|
300 | 16.53 | 16.53 | 16.45 | 0 | 0 | 0 | |
21/12/2021 |
16.53
|
1,312 | 16.61 | 16.61 | 16.53 | 0 | 0 | 0 | |
20/12/2021 |
16.61
|
800 | 16.86 | 16.86 | 16.45 | 0 | 0 | 0 | |
17/12/2021 |
16.86
|
200 | 16.53 | 16.86 | 16.86 | 0 | 0 | 0 | |
16/12/2021 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
15/12/2021 |
16.53
|
1,000 | 16.36 | 16.53 | 15.78 | 0 | 0 | 0 | |
14/12/2021 |
16.36
|
400 | 15.70 | 16.86 | 16.36 | 0 | 0 | 0 | |
13/12/2021 |
15.70
|
2,200 | 17.44 | 17.44 | 15.70 | 0 | 0 | 0 | |
10/12/2021 |
17.44
|
500 | 16.53 | 17.44 | 16.20 | 0 | 0 | 0 | |
09/12/2021 |
16.53
|
400 | 15.20 | 16.53 | 13.70 | 0 | 0 | 0 | |
08/12/2021 |
15.20
|
100 | 14.12 | 15.20 | 15.20 | 0 | 0 | 0 | |
07/12/2021 |
14.12
|
14,500 | 13.70 | 14.12 | 12.54 | 0 | 0 | 0 | |
06/12/2021 |
13.70
|
10,200 | 14.12 | 14.12 | 12.79 | 0 | 0 | 0 | |
03/12/2021 |
14.12
|
200 | 15.28 | 15.28 | 14.12 | 0 | 0 | 0 | |
02/12/2021 |
15.28
|
4,600 | 16.03 | 17.36 | 14.45 | 0 | 0 | 0 | |
01/12/2021 |
16.03
|
1,100 | 15.37 | 16.69 | 16.03 | 0 | 0 | 0 | |
30/11/2021 |
15.37
|
200 | 15.70 | 15.70 | 15.37 | 0 | 0 | 0 | |
29/11/2021 |
15.70
|
422 | 14.45 | 15.70 | 13.04 | 0 | 0 | 0 |