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% | 0 | 0 | 0 |
14.30
14.30
14.30
|
2 tháng
(2024-07-22) |
0.80 | 5.93% | 100 | 0 | 0 |
13.50
14.30
14.30
|
3 tháng
(2024-06-21) |
1 | 7.52% | 5,400 | 0 | 0 |
10.50
17.60
14.30
|
6 tháng
(2024-03-25) |
4.98 | 53.40% | 6,500 | 0 | 0 |
9.23
17.60
14.30
|
12 tháng
(2023-09-25) |
3.95 | 38.20% | 11,500 | 0 | 0 |
8.67
17.60
14.30
|
24 tháng
(2022-09-30) |
-0.51 | -3.43% | 27,750 | -500 | -0.0 |
8.28
19.11
14.30
|
36 tháng
(2021-10-05) |
-8.08 | -36.12% | 130,672 | -600 | 0.0 |
8.28
38.86
14.30
|
60 tháng
(2019-10-16) |
7.90 | 123.41% | 563,572 | -600 | 0.0 |
5.24
43.59
14.30
|
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
|
700 | 16.55 | 16.55 | 14.90 | 0 | 500 | -0.0 | |
25/04/2022 |
16.55
|
218 | 15.07 | 16.55 | 16.55 | 0 | 100 | -0.0 | |
22/04/2022 |
15.07
|
100 | 13.76 | 15.07 | 15.07 | 0 | 0 | 0 | |
21/04/2022 |
13.76
|
100 | 12.54 | 13.76 | 13.76 | 0 | 0 | 0 | |
20/04/2022 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
19/04/2022 |
12.54
|
700 | 13.85 | 15.16 | 12.54 | 0 | 0 | 0 | |
18/04/2022 |
13.85
|
2,600 | 15.33 | 15.33 | 13.85 | 0 | 0 | 0 | |
15/04/2022 |
15.33
|
2,200 | 16.99 | 16.99 | 15.33 | 0 | 0 | 0 | |
14/04/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
13/04/2022 |
16.99
|
100 | 18.82 | 18.82 | 16.99 | 0 | 0 | 0 | |
12/04/2022 |
18.82
|
2,000 | 20.82 | 20.82 | 18.82 | 0 | 0 | 0 | |
08/04/2022 |
20.82
|
1,100 | 23.08 | 23.08 | 20.82 | 0 | 0 | 0 | |
07/04/2022 |
23.08
|
400 | 25.61 | 25.61 | 23.08 | 0 | 0 | 0 | |
06/04/2022 |
25.61
|
1,200 | 28.40 | 28.40 | 25.61 | 0 | 0 | 0 | |
05/04/2022 |
28.40
|
200 | 25.87 | 28.40 | 24.30 | 0 | 0 | 0 | |
04/04/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/04/2022 |
25.87
|
100 | 27.87 | 27.87 | 25.87 | 0 | 0 | 0 | |
01/04/2022 |
27.87
|
4,300 | 26.61 | 28.38 | 23.99 | 0 | 0 | 0 | |
31/03/2022 |
26.61
|
200 | 29.56 | 29.56 | 26.61 | 100 | 0 | 0.0 | |
30/03/2022 |
29.56
|
500 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
29/03/2022 |
29.56
|
3,910 | 28.38 | 29.56 | 25.59 | 1,000 | 0 | 0.0 | |
28/03/2022 |
28.38
|
3,800 | 31.51 | 31.51 | 28.38 | 0 | 0 | 0 | |
25/03/2022 |
31.51
|
850 | 34.97 | 34.97 | 31.51 | 0 | 0 | 0 | |
24/03/2022 |
34.97
|
5,900 | 38.86 | 42.74 | 34.97 | 0 | 0 | 0 | |
23/03/2022 |
38.86
|
2,100 | 35.39 | 38.86 | 38.86 | 0 | 0 | 0 | |
22/03/2022 |
35.39
|
8,947 | 32.18 | 35.39 | 35.39 | 0 | 0 | 0 | |
21/03/2022 |
32.18
|
11,300 | 29.31 | 32.18 | 32.18 | 0 | 0 | 0 | |
18/03/2022 |
29.31
|
100 | 26.69 | 29.31 | 29.31 | 0 | 0 | 0 | |
17/03/2022 |
26.69
|
300 | 24.33 | 26.69 | 26.69 | 0 | 0 | 0 | |
16/03/2022 |
24.33
|
450 | 22.13 | 24.33 | 24.33 | 0 | 0 | 0 | |
15/03/2022 |
22.13
|
200 | 20.19 | 22.13 | 22.13 | 0 | 0 | 0 | |
14/03/2022 |
20.19
|
200 | 18.41 | 20.19 | 20.19 | 0 | 0 | 0 | |
11/03/2022 |
18.41
|
200 | 16.81 | 18.41 | 18.41 | 0 | 0 | 0 | |
10/03/2022 |
16.81
|
100 | 15.29 | 16.81 | 16.81 | 0 | 0 | 0 | |
09/03/2022 |
15.29
|
100 | 13.94 | 15.29 | 15.29 | 0 | 0 | 0 | |
08/03/2022 |
13.94
|
100 | 12.67 | 13.94 | 13.94 | 0 | 0 | 0 | |
07/03/2022 |
12.67
|
100 | 12.08 | 12.67 | 12.67 | 0 | 0 | 0 | |
04/03/2022 |
12.08
|
100 | 10.98 | 12.08 | 12.08 | 0 | 0 | 0 | |
03/03/2022 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
02/03/2022 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
01/03/2022 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
28/02/2022 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
25/02/2022 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
24/02/2022 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
23/02/2022 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
22/02/2022 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
21/02/2022 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
18/02/2022 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
17/02/2022 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
16/02/2022 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
15/02/2022 |
10.98
|
0 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
14/02/2022 |
10.98
|
737 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 | |
11/02/2022 |
10.98
|
100 | 11.40 | 11.40 | 10.98 | 0 | 0 | 0 | |
10/02/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
09/02/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
08/02/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
07/02/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
28/01/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
27/01/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
26/01/2022 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
25/01/2022 |
11.40
|
2,399 | 12.59 | 12.59 | 11.40 | 0 | 0 | 0 | |
24/01/2022 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
21/01/2022 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
20/01/2022 |
12.59
|
300 | 13.94 | 13.94 | 12.59 | 0 | 0 | 0 | |
19/01/2022 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
18/01/2022 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
17/01/2022 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
14/01/2022 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
13/01/2022 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
12/01/2022 |
13.94
|
1,000 | 15.37 | 15.37 | 13.94 | 0 | 0 | 0 | |
11/01/2022 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
10/01/2022 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
07/01/2022 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
06/01/2022 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
05/01/2022 |
15.37
|
100 | 15.29 | 15.37 | 15.37 | 0 | 0 | 0 | |
04/01/2022 |
15.29
|
200 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
31/12/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
30/12/2021 |
15.29
|
2,630 | 14.19 | 15.29 | 12.92 | 0 | 0 | 0 | |
29/12/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
28/12/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
27/12/2021 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
24/12/2021 |
14.19
|
600 | 15.29 | 15.29 | 13.77 | 0 | 0 | 0 | |
23/12/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
22/12/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
21/12/2021 |
15.29
|
100 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
20/12/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
17/12/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
16/12/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
15/12/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
14/12/2021 |
15.29
|
300 | 13.94 | 15.29 | 15.29 | 0 | 0 | 0 | |
13/12/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
10/12/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
09/12/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
08/12/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
07/12/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
06/12/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
03/12/2021 |
13.94
|
100 | 15.29 | 15.29 | 13.94 | 0 | 0 | 0 | |
02/12/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
01/12/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
30/11/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
29/11/2021 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |