| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.10 | -0.77% | 1,800 | -1,200 | -0.0 |
12
13
12.90
|
|
2 tháng
(2024-09-23) |
-1.10 | -7.86% | 23,902 | -2,200 | -0.0 |
12
14
12.90
|
|
3 tháng
(2024-08-26) |
-1.60 | -11.03% | 25,503 | -2,200 | -0.0 |
12
14.50
12.90
|
|
6 tháng
(2024-05-27) |
-2.50 | -16.23% | 47,625 | -2,200 | -0.0 |
12
15.40
12.90
|
|
12 tháng
(2023-11-28) |
0.77 | 6.32% | 50,491 | -2,200 | -0.0 |
12
15.40
12.90
|
|
24 tháng
(2022-12-05) |
-5.47 | -29.77% | 219,824 | 1,300 | 0.0 |
8.71
18.37
12.90
|
|
36 tháng
(2021-12-08) |
2.62 | 25.43% | 433,095 | -41,100 | -0.9 |
8.71
22.56
12.90
|
|
60 tháng
(2019-12-19) |
2.41 | 22.97% | 2,569,433 | -516,100 | -7.6 |
7.59
22.56
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/07/2022 |
17.94
|
500 | 17.09 | 17.94 | 17.94 | 0 | 500 | -0.0 | |
| 30/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 29/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 28/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 27/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 24/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 23/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 22/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 21/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 20/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 17/06/2022: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 17/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 16/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 15/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 14/06/2022 |
17.09
|
13 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 13/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 10/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 09/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 08/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 07/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 06/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 03/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 02/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 01/06/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 31/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 30/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 27/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 26/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 25/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 24/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 23/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 20/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 19/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 18/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 17/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 16/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 13/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 12/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 11/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 10/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 09/05/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 06/05/2022 |
17.09
|
2,531 | 17.01 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 05/05/2022 |
17.01
|
6,000 | 18.71 | 18.71 | 16.84 | 0 | 0 | 0 | |
| 04/05/2022 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 29/04/2022 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 28/04/2022 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 27/04/2022 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 26/04/2022 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 25/04/2022 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 22/04/2022 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 21/04/2022 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 20/04/2022 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 19/04/2022 |
18.71
|
2,100 | 18.63 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 18/04/2022 |
18.63
|
2,000 | 18.71 | 18.71 | 18.63 | 0 | 0 | 0 | |
| 15/04/2022 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 14/04/2022 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 13/04/2022 |
18.71
|
3,400 | 18.46 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 12/04/2022 |
18.46
|
2,806 | 18.06 | 18.46 | 18.06 | 0 | 0 | 0 | |
| 08/04/2022 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
| 07/04/2022 |
18.06
|
1,000 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
| 06/04/2022 |
18.06
|
0 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
| 05/04/2022 |
18.06
|
8,400 | 16.44 | 18.06 | 16.52 | 0 | 6,400 | -0.1 | |
| 04/04/2022 |
16.44
|
103 | 17.82 | 17.82 | 16.44 | 0 | 0 | 0 | |
| 01/04/2022 |
17.82
|
1,100 | 17.90 | 18.63 | 17.82 | 0 | 0 | 0 | |
| 31/03/2022 |
17.90
|
100 | 19.76 | 19.76 | 17.90 | 0 | 0 | 0 | |
| 30/03/2022 |
19.76
|
2,100 | 17.98 | 19.76 | 17.98 | 1,200 | 2,000 | -0.0 | |
| 29/03/2022 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
| 28/03/2022 |
17.98
|
29,400 | 16.36 | 17.98 | 17.98 | 0 | 1,500 | -0.0 | |
| 25/03/2022 |
16.36
|
100 | 18.14 | 18.14 | 16.36 | 0 | 0 | 0 | |
| 24/03/2022 |
18.14
|
100 | 20.08 | 20.08 | 18.14 | 0 | 0 | 0 | |
| 23/03/2022 |
20.08
|
5,200 | 18.30 | 20.08 | 17.09 | 0 | 1,400 | -0.0 | |
| 22/03/2022 |
18.30
|
2,000 | 16.68 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 21/03/2022 |
16.68
|
6,200 | 16.28 | 17.90 | 16.68 | 0 | 3,700 | -0.1 | |
| 18/03/2022 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 17/03/2022 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 16/03/2022 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 15/03/2022 |
16.28
|
14,000 | 15.87 | 17.41 | 15.95 | 0 | 0 | 0 | |
| 14/03/2022 |
15.87
|
100 | 17.25 | 17.25 | 15.87 | 0 | 0 | 0 | |
| 11/03/2022 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 10/03/2022 |
17.25
|
4,000 | 15.71 | 17.25 | 17.25 | 0 | 3,000 | -0.1 | |
| 09/03/2022 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 08/03/2022 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 07/03/2022 |
15.71
|
10,200 | 15.63 | 17.17 | 15.71 | 0 | 5,600 | -0.1 | |
| 04/03/2022 |
15.63
|
100 | 17.17 | 17.17 | 15.63 | 0 | 0 | 0 | |
| 03/03/2022 |
17.17
|
12,600 | 15.63 | 17.17 | 17.01 | 0 | 10,000 | -0.2 | |
| 02/03/2022 |
15.63
|
2,000 | 15.55 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 01/03/2022 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
| 28/02/2022 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
| 25/02/2022 |
15.55
|
5,000 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
| 24/02/2022 |
15.55
|
5,000 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
| 23/02/2022 |
15.55
|
1,000 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
| 22/02/2022 |
15.55
|
15,700 | 17.17 | 17.17 | 15.55 | 0 | 0 | 0 | |
| 21/02/2022 |
17.17
|
8,000 | 17.17 | 17.17 | 15.79 | 0 | 0 | 0 | |
| 18/02/2022 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 17/02/2022 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 16/02/2022 |
17.17
|
6,500 | 15.63 | 17.17 | 17.17 | 0 | 4,000 | -0.1 | |
| 15/02/2022 |
15.63
|
1,600 | 17.17 | 17.17 | 15.63 | 0 | 0 | 0 | |
| 14/02/2022 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 11/02/2022 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 10/02/2022 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 09/02/2022 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |