Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1 | -4.35% | 400 | 0 | 0 |
22
23
22
|
2 tháng
(2024-09-13) |
3.10 | 16.40% | 800 | 0 | 0 |
18.90
23
22
|
3 tháng
(2024-08-14) |
-0.61 | -2.69% | 4,400 | 0 | 0 |
18.54
23
22
|
6 tháng
(2024-05-16) |
3.91 | 21.64% | 16,500 | 0 | 0 |
18.09
23
22
|
12 tháng
(2023-12-22) |
2.74 | 14.22% | 46,100 | 0 | 0 |
15.37
23
22
|
24 tháng
(2022-11-23) |
9.03 | 69.59% | 1,233,089 | 0 | 0 |
11
23
22
|
36 tháng
(2021-11-29) |
8 | 57.15% | 1,355,415 | 0 | 0 |
11
23
22
|
60 tháng
(2019-12-09) |
6.37 | 40.77% | 2,075,841 | 0 | 0 |
6.52
23
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/12/2021 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
07/12/2021 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
06/12/2021 |
15.31
|
100 | 13.43 | 15.31 | 15.31 | 0 | 0 | 0 | |
03/12/2021 |
13.43
|
50,100 | 14.33 | 17.85 | 13.34 | 0 | 0 | 0 | |
02/12/2021 |
14.33
|
300 | 16.05 | 18.01 | 14.24 | 0 | 0 | 0 | |
01/12/2021 |
16.05
|
100 | 14.00 | 16.05 | 16.05 | 0 | 0 | 0 | |
30/11/2021 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
29/11/2021 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
26/11/2021 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
25/11/2021 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
24/11/2021 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
23/11/2021 |
14.00
|
5,000 | 15.80 | 15.80 | 14.00 | 0 | 0 | 0 | |
22/11/2021 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
19/11/2021 |
15.80
|
100 | 13.75 | 15.80 | 15.80 | 0 | 0 | 0 | |
18/11/2021 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
17/11/2021 |
13.75
|
100 | 14.00 | 14.00 | 13.75 | 0 | 0 | 0 | |
16/11/2021 |
14.00
|
1,500 | 13.67 | 16.37 | 13.67 | 0 | 0 | 0 | |
15/11/2021 |
13.67
|
200 | 13.18 | 15.15 | 13.67 | 0 | 0 | 0 | |
12/11/2021 |
13.18
|
100 | 15.47 | 15.47 | 13.18 | 0 | 0 | 0 | |
11/11/2021 |
15.47
|
100 | 14.00 | 15.47 | 15.47 | 0 | 0 | 0 | |
10/11/2021 |
14.00
|
20,400 | 15.88 | 18.26 | 13.51 | 0 | 0 | 0 | |
09/11/2021 |
15.88
|
100 | 13.84 | 15.88 | 15.88 | 0 | 0 | 0 | |
08/11/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
05/11/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
04/11/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
03/11/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
02/11/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
01/11/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
29/10/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
28/10/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
27/10/2021 |
13.84
|
100 | 15.96 | 15.96 | 13.84 | 0 | 0 | 0 | |
26/10/2021 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
25/10/2021 |
15.96
|
0 | 13.26 | 15.96 | 13.26 | 0 | 0 | 0 | |
22/10/2021 |
13.26
|
8,500 | 14.08 | 16.13 | 12.77 | 0 | 0 | 0 | |
21/10/2021 |
14.08
|
100 | 12.28 | 14.08 | 14.08 | 0 | 0 | 0 | |
20/10/2021 |
12.28
|
1,000 | 12.28 | 12.28 | 12.28 | 0 | 0 | 0 | |
19/10/2021 |
12.28
|
20,000 | 13.84 | 13.84 | 12.28 | 0 | 0 | 0 | |
18/10/2021 |
13.84
|
100 | 12.03 | 13.84 | 13.84 | 0 | 0 | 0 | |
15/10/2021 |
12.03
|
100 | 13.43 | 13.43 | 12.03 | 0 | 0 | 0 | |
14/10/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/10/2021 |
13.43
|
100 | 15.72 | 15.72 | 13.43 | 0 | 0 | 0 | |
13/10/2021 |
15.72
|
1,000 | 13.91 | 15.72 | 15.72 | 0 | 0 | 0 | |
12/10/2021 |
13.91
|
100 | 14.30 | 14.30 | 13.91 | 0 | 0 | 0 | |
11/10/2021 |
14.30
|
1,100 | 14.23 | 16.35 | 14.30 | 0 | 0 | 0 | |
08/10/2021 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
07/10/2021 |
14.23
|
500 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
06/10/2021 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
05/10/2021 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
04/10/2021 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
01/10/2021 |
14.23
|
110 | 13.44 | 14.23 | 14.23 | 0 | 0 | 0 | |
30/09/2021 |
13.44
|
1,114 | 15.09 | 16.90 | 13.44 | 0 | 0 | 0 | |
29/09/2021 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
28/09/2021 |
15.09
|
10 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
27/09/2021 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
24/09/2021 |
15.09
|
100 | 17.68 | 17.68 | 15.09 | 0 | 0 | 0 | |
23/09/2021 |
17.68
|
0 | 15.95 | 17.68 | 17.68 | 0 | 0 | 0 | |
22/09/2021 |
15.95
|
36,000 | 17.76 | 17.76 | 15.17 | 0 | 0 | 0 | |
21/09/2021 |
17.76
|
0 | 14.23 | 17.76 | 17.76 | 0 | 0 | 0 | |
20/09/2021 |
14.23
|
1,100 | 16.50 | 18.08 | 14.23 | 0 | 0 | 0 | |
17/09/2021 |
16.50
|
12,610 | 14.85 | 16.50 | 15.64 | 0 | 0 | 0 | |
16/09/2021 |
14.85
|
12,600 | 13.12 | 14.85 | 14.15 | 0 | 0 | 0 | |
15/09/2021 |
13.12
|
300 | 11.47 | 13.12 | 12.57 | 0 | 0 | 0 | |
14/09/2021 |
11.47
|
100 | 9.98 | 11.47 | 11.47 | 0 | 0 | 0 | |
13/09/2021 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
10/09/2021 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
09/09/2021 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
08/09/2021 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
07/09/2021 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
06/09/2021 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
01/09/2021 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
31/08/2021 |
9.98
|
100 | 8.72 | 9.98 | 9.98 | 0 | 0 | 0 | |
30/08/2021 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
27/08/2021 |
8.72
|
29 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
26/08/2021 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
25/08/2021 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
24/08/2021 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
23/08/2021 |
8.72
|
100 | 10.14 | 10.14 | 8.72 | 0 | 0 | 0 | |
20/08/2021 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
19/08/2021 |
10.14
|
400 | 11.87 | 11.87 | 10.14 | 0 | 0 | 0 | |
18/08/2021 |
11.87
|
100 | 13.28 | 13.28 | 11.87 | 0 | 0 | 0 | |
17/08/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
16/08/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
13/08/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
12/08/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
11/08/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
10/08/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
09/08/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
06/08/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
05/08/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
04/08/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
03/08/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
02/08/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
30/07/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
29/07/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
28/07/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
27/07/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
26/07/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
23/07/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
22/07/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
21/07/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
20/07/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 |