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 | 0% | 600 | 0 | 0 |
19
19
19
|
2 tháng
(2024-07-22) |
0 | 0% | 600 | 0 | 0 |
19
19
19
|
3 tháng
(2024-06-21) |
2 | 11.76% | 3,100 | 0 | 0 |
17
19
19
|
6 tháng
(2024-03-25) |
4 | 26.67% | 57,211 | 0 | 0 |
13.70
19
19
|
12 tháng
(2023-09-25) |
2.78 | 17.10% | 81,952 | -6,933 | -0.1 |
12.56
19
19
|
24 tháng
(2022-09-30) |
6.74 | 55% | 154,567 | -20,533 | -0.3 |
10.65
19.43
19
|
36 tháng
(2021-10-05) |
6.60 | 53.24% | 222,754 | -20,537 | -0.3 |
10.65
19.43
19
|
60 tháng
(2019-10-16) |
10.55 | 124.79% | 396,884 | -16,733 | -0.3 |
6.31
19.43
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
25/04/2022 |
13.53
|
700 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
22/04/2022 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
21/04/2022 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
20/04/2022 |
13.53
|
300 | 13.95 | 13.95 | 13.53 | 0 | 0 | 0 | |
19/04/2022 |
13.53
|
300 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
18/04/2022 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
15/04/2022 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
14/04/2022 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
13/04/2022 |
13.53
|
1,100 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
12/04/2022 |
13.53
|
200 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
08/04/2022 |
13.95
|
1,700 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
07/04/2022 |
13.95
|
400 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
06/04/2022 |
13.95
|
2,100 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
05/04/2022 |
13.95
|
1,000 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
04/04/2022 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
01/04/2022 |
13.95
|
2,500 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
31/03/2022 |
13.95
|
800 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
30/03/2022 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
29/03/2022 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
28/03/2022 |
13.61
|
41 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
25/03/2022 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
24/03/2022 |
13.61
|
100 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
23/03/2022 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
22/03/2022 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
21/03/2022 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
18/03/2022 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
17/03/2022 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
16/03/2022 |
14.03
|
200 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
15/03/2022 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
14/03/2022 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
11/03/2022 |
13.95
|
300 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
10/03/2022 |
12.26
|
400 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
09/03/2022 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
08/03/2022 |
14.03
|
10 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
07/03/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
07/03/2022 |
14.03
|
1,100 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
04/03/2022 |
13.95
|
700 | 14.03 | 14.03 | 13.95 | 0 | 0 | 0 | |
03/03/2022 |
13.95
|
260 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
02/03/2022 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
01/03/2022 |
13.95
|
351 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
28/02/2022 |
13.41
|
406 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
25/02/2022 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
24/02/2022 |
13.41
|
1,505 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
23/02/2022 |
14.72
|
400 | 13.95 | 14.72 | 13.95 | 0 | 0 | 0 | |
22/02/2022 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
21/02/2022 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
18/02/2022 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
17/02/2022 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
16/02/2022 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
15/02/2022 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
14/02/2022 |
13.41
|
500 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
11/02/2022 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
10/02/2022 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
09/02/2022 |
13.41
|
1,200 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
08/02/2022 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
07/02/2022 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
28/01/2022 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
27/01/2022 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
26/01/2022 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
25/01/2022 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
24/01/2022 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
21/01/2022 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
20/01/2022 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
19/01/2022 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
18/01/2022 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
17/01/2022 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
14/01/2022 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
13/01/2022 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
12/01/2022 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
11/01/2022 |
13.41
|
1,400 | 13.17 | 13.41 | 13.17 | 0 | 0 | 0 | |
10/01/2022 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
07/01/2022 |
13.56
|
400 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
06/01/2022 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
05/01/2022 |
12.71
|
170 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
04/01/2022 |
14.57
|
1,500 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
31/12/2021 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
30/12/2021 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
29/12/2021 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
28/12/2021 |
14.57
|
10 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
27/12/2021 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
24/12/2021 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
23/12/2021 |
14.57
|
12 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
22/12/2021 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
21/12/2021 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
20/12/2021 |
14.57
|
300 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
17/12/2021 |
13.10
|
293 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
16/12/2021 |
13.41
|
702 | 13.10 | 13.41 | 13.10 | 0 | 0 | 0 | |
15/12/2021 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
14/12/2021 |
13.41
|
468 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
13/12/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
10/12/2021 |
13.10
|
1,700 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
09/12/2021 |
12.01
|
1 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
08/12/2021 |
12.01
|
200 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 | |
07/12/2021 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
06/12/2021 |
13.17
|
2,500 | 12.94 | 13.17 | 12.94 | 0 | 0 | 0 | |
03/12/2021 |
12.94
|
10,700 | 12.94 | 13.17 | 12.94 | 0 | 0 | 0 | |
02/12/2021 |
12.71
|
700 | 11.78 | 12.71 | 11.78 | 0 | 0 | 0 | |
01/12/2021 |
11.08
|
500 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
30/11/2021 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
29/11/2021 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 |