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% | 10,900 | -600 | -0.0 |
19.50
21
20
|
2 tháng
(2024-07-22) |
-0.70 | -3.38% | 11,600 | -1,100 | -0.0 |
18
21
20
|
3 tháng
(2024-06-21) |
5 | 33.33% | 19,000 | -1,500 | -0.0 |
15
22.60
20
|
6 tháng
(2024-03-25) |
3.39 | 20.41% | 31,700 | -2,000 | -0.0 |
14.90
22.60
20
|
12 tháng
(2023-09-25) |
0.95 | 4.97% | 81,718 | -8,700 | -0.2 |
14.90
29.21
20
|
24 tháng
(2022-09-30) |
4.14 | 26.08% | 133,870 | -8,900 | -0.2 |
14.77
29.21
20
|
36 tháng
(2021-10-05) |
14.99 | 298.82% | 340,108 | 57,200 | 1.1 |
5.01
29.21
20
|
60 tháng
(2019-10-16) |
16.78 | 521.09% | 401,307 | 57,200 | 1.1 |
3.12
29.21
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
25/04/2022 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
22/04/2022 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
21/04/2022 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
20/04/2022 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
19/04/2022 |
14.90
|
1 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
18/04/2022 |
14.90
|
300 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
15/04/2022 |
14.81
|
1,000 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
14/04/2022 |
14.81
|
100 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
13/04/2022 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
12/04/2022 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
08/04/2022: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
08/04/2022 |
16.95
|
1,300 | 16.44 | 16.95 | 16.44 | 0 | 0 | 0 | |
07/04/2022 |
15.88
|
100 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
06/04/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
05/04/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
04/04/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
01/04/2022 |
15.04
|
1,000 | 15.04 | 15.04 | 15.04 | 400 | 0 | 0.0 | |
31/03/2022 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
30/03/2022 |
16.88
|
100 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
29/03/2022 |
16.88
|
1,400 | 16.88 | 17.55 | 16.88 | 0 | 0 | 0 | |
28/03/2022 |
15.46
|
500 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
25/03/2022 |
15.13
|
100 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
24/03/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
23/03/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
22/03/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
21/03/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
18/03/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
17/03/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
16/03/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
15/03/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
14/03/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
11/03/2022 |
15.04
|
300 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
10/03/2022 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
09/03/2022 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
08/03/2022 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
07/03/2022 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
04/03/2022 |
15.38
|
600 | 15.30 | 15.38 | 15.30 | 0 | 0 | 0 | |
03/03/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
02/03/2022 |
15.04
|
300 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
01/03/2022 |
15.04
|
300 | 15.21 | 15.21 | 15.04 | 0 | 0 | 0 | |
28/02/2022 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
25/02/2022 |
15.21
|
300 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
24/02/2022 |
15.46
|
100 | 15.46 | 15.46 | 15.46 | 100 | 0 | 0.0 | |
23/02/2022 |
15.46
|
100 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
22/02/2022 |
15.04
|
500 | 15.04 | 15.04 | 15.04 | 500 | 0 | 0.0 | |
21/02/2022 |
15.04
|
400 | 15.55 | 15.55 | 15.04 | 0 | 0 | 0 | |
18/02/2022 |
15.21
|
1,800 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
17/02/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
16/02/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
15/02/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
14/02/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
11/02/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
10/02/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
09/02/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
08/02/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
07/02/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
28/01/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
27/01/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
26/01/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
25/01/2022 |
15.04
|
500 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
24/01/2022 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
21/01/2022 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
20/01/2022 |
15.04
|
1,000 | 15.46 | 15.46 | 15.04 | 0 | 0 | 0 | |
19/01/2022 |
15.04
|
200 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
18/01/2022 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
17/01/2022 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
14/01/2022 |
15.88
|
10,100 | 16.05 | 16.05 | 15.88 | 10,000 | 0 | 0.2 | |
13/01/2022 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
12/01/2022 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
11/01/2022 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
10/01/2022 |
16.38
|
1,000 | 16.38 | 16.38 | 16.38 | 1,000 | 0 | 0.0 | |
07/01/2022 |
16.30
|
6,500 | 16.30 | 16.30 | 16.30 | 6,200 | 0 | 0.1 | |
06/01/2022 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
05/01/2022 |
16.30
|
17,627 | 16.21 | 16.30 | 16.21 | 17,600 | 0 | 0.3 | |
04/01/2022 |
16.30
|
10,500 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
31/12/2021 |
16.72
|
6,500 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 | |
30/12/2021 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
29/12/2021 |
16.30
|
700 | 16.30 | 16.30 | 16.30 | 200 | 0 | 0.0 | |
28/12/2021 |
16.30
|
31,525 | 16.30 | 16.30 | 16.30 | 22,100 | 0 | 0.4 | |
27/12/2021 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
24/12/2021 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
23/12/2021 |
16.21
|
1,000 | 16.21 | 16.21 | 16.21 | 1,000 | 0 | 0.0 | |
22/12/2021 |
16.21
|
500 | 16.21 | 16.21 | 16.21 | 500 | 0 | 0.0 | |
21/12/2021 |
16.21
|
1,900 | 16.21 | 16.21 | 16.13 | 1,900 | 0 | 0.0 | |
20/12/2021 |
16.21
|
1,500 | 16.21 | 16.21 | 16.21 | 1,500 | 0 | 0.0 | |
17/12/2021 |
16.05
|
500 | 16.30 | 16.30 | 16.05 | 500 | 0 | 0.0 | |
16/12/2021 |
16.30
|
1,501 | 15.88 | 16.30 | 15.88 | 1,000 | 0 | 0.0 | |
15/12/2021 |
15.88
|
2,500 | 15.88 | 16.05 | 15.88 | 1,500 | 0 | 0.0 | |
14/12/2021 |
15.88
|
2,900 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
13/12/2021 |
15.88
|
600 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
10/12/2021 |
15.88
|
1,500 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
09/12/2021 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
08/12/2021 |
15.63
|
4,100 | 15.88 | 15.88 | 15.63 | 0 | 0 | 0 | |
07/12/2021 |
15.88
|
600 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
06/12/2021 |
15.88
|
500 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
03/12/2021 |
15.88
|
5,000 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
02/12/2021 |
15.88
|
4,000 | 15.71 | 15.88 | 15.71 | 0 | 0 | 0 | |
01/12/2021 |
15.46
|
9,700 | 15.88 | 15.88 | 15.46 | 0 | 0 | 0 | |
30/11/2021 |
15.80
|
900 | 15.04 | 15.80 | 15.04 | 0 | 0 | 0 | |
29/11/2021 |
15.80
|
4,100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |