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) |
-0.40 | -2.94% | 25,200 | 0 | 0 |
13.20
15.90
13.20
|
2 tháng
(2024-07-22) |
-2.50 | -15.92% | 39,000 | 0 | 0 |
13.20
15.90
13.20
|
3 tháng
(2024-06-21) |
0.20 | 1.54% | 46,400 | 0 | 0 |
13
16.50
13.20
|
6 tháng
(2024-03-25) |
-1.20 | -8.33% | 95,061 | 0 | 0 |
12.50
20
13.20
|
12 tháng
(2023-09-25) |
-0.30 | -2.22% | 421,160 | 1,501 | 0.0 |
12.50
20
13.20
|
24 tháng
(2022-09-30) |
-4.72 | -26.34% | 1,604,228 | 167 | 0.0 |
11.95
20
13.20
|
36 tháng
(2021-10-05) |
0.37 | 2.87% | 2,989,965 | -137 | 0.0 |
11.95
24.40
13.20
|
60 tháng
(2019-10-16) |
4.89 | 58.82% | 3,549,070 | -3,452 | -0.0 |
7.99
24.40
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
16.54
|
6,150 | 16.90 | 17.08 | 15.63 | 0 | 0 | 0 | |
25/11/2021 |
16.90
|
2,300 | 17.44 | 17.44 | 16.72 | 0 | 0 | 0 | |
24/11/2021 |
17.44
|
7,600 | 17.71 | 17.98 | 15.99 | 0 | 0 | 0 | |
23/11/2021 |
17.71
|
5,407 | 18.07 | 18.07 | 16.27 | 0 | 0 | 0 | |
22/11/2021 |
18.07
|
16,000 | 18.61 | 18.61 | 16.81 | 0 | 0 | 0 | |
19/11/2021 |
18.61
|
6,100 | 18.71 | 18.98 | 17.62 | 0 | 0 | 0 | |
18/11/2021 |
18.71
|
49,052 | 17.53 | 18.80 | 17.17 | 0 | 51 | -0.0 | |
17/11/2021 |
17.53
|
15,552 | 17.71 | 17.71 | 16.90 | 0 | 0 | 0 | |
16/11/2021 |
17.71
|
12,343 | 17.44 | 17.71 | 17.44 | 0 | 0 | 0 | |
15/11/2021 |
17.44
|
9,628 | 16.90 | 17.44 | 17.35 | 0 | 0 | 0 | |
12/11/2021 |
16.90
|
143,909 | 15.36 | 16.90 | 15.36 | 0 | 0 | 0 | |
11/11/2021 |
15.36
|
2,601 | 14.73 | 16.08 | 14.91 | 0 | 0 | 0 | |
10/11/2021 |
14.73
|
3,105 | 13.46 | 14.73 | 14.73 | 0 | 0 | 0 | |
09/11/2021 |
13.46
|
31 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
08/11/2021 |
13.46
|
104 | 14.64 | 14.64 | 13.46 | 0 | 0 | 0 | |
05/11/2021 |
14.64
|
1,007 | 13.37 | 14.64 | 14.64 | 0 | 0 | 0 | |
04/11/2021 |
13.37
|
700 | 13.28 | 13.37 | 13.28 | 0 | 0 | 0 | |
03/11/2021 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
02/11/2021 |
13.28
|
101 | 14.01 | 14.01 | 13.28 | 0 | 0 | 0 | |
01/11/2021 |
14.01
|
100 | 12.92 | 14.01 | 14.01 | 0 | 0 | 0 | |
29/10/2021 |
12.92
|
1,570 | 12.65 | 12.92 | 12.92 | 0 | 0 | 0 | |
28/10/2021 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
27/10/2021 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 53 | -0.0 | |
26/10/2021 |
12.65
|
469 | 12.74 | 12.74 | 12.65 | 0 | 0 | 0 | |
25/10/2021 |
12.74
|
100 | 13.74 | 13.74 | 12.74 | 0 | 0 | 0 | |
22/10/2021 |
13.74
|
100 | 15.18 | 15.18 | 13.74 | 0 | 0 | 0 | |
21/10/2021 |
15.18
|
200 | 13.92 | 15.18 | 12.74 | 0 | 0 | 0 | |
20/10/2021 |
13.92
|
405 | 12.65 | 13.92 | 13.92 | 0 | 0 | 0 | |
19/10/2021 |
12.65
|
3,200 | 12.47 | 13.64 | 11.84 | 0 | 0 | 0 | |
18/10/2021 |
12.47
|
900 | 12.74 | 12.74 | 12.47 | 0 | 0 | 0 | |
15/10/2021 |
12.74
|
100 | 13.01 | 13.01 | 12.74 | 0 | 0 | 0 | |
14/10/2021 |
13.01
|
0 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
13/10/2021 |
13.01
|
100 | 13.19 | 13.19 | 13.01 | 0 | 0 | 0 | |
12/10/2021 |
13.19
|
800 | 14.19 | 14.19 | 12.92 | 0 | 0 | 0 | |
11/10/2021 |
14.19
|
900 | 12.92 | 14.19 | 14.19 | 0 | 0 | 0 | |
08/10/2021 |
12.92
|
2,200 | 12.83 | 14.10 | 12.20 | 0 | 0 | 0 | |
07/10/2021 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
06/10/2021 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
05/10/2021 |
12.83
|
100 | 13.92 | 13.92 | 12.83 | 0 | 0 | 0 | |
04/10/2021 |
13.92
|
4,105 | 12.65 | 13.92 | 12.92 | 0 | 0 | 0 | |
01/10/2021 |
12.65
|
3,800 | 11.57 | 12.65 | 12.65 | 3,847 | 3,847 | 0 | |
30/09/2021 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
29/09/2021 |
11.57
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 | |
28/09/2021 |
11.57
|
100 | 12.56 | 12.56 | 11.57 | 0 | 0 | 0 | |
27/09/2021 |
12.56
|
50 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
24/09/2021 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
23/09/2021 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
22/09/2021 |
12.56
|
100 | 12.92 | 12.92 | 12.56 | 0 | 0 | 0 | |
21/09/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
21/09/2021 |
12.92
|
3,300 | 12.83 | 14.10 | 12.74 | 0 | 0 | 0 | |
20/09/2021 |
12.83
|
25,200 | 12.49 | 13.69 | 12.57 | 0 | 0 | 0 | |
17/09/2021 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
16/09/2021 |
12.49
|
1,264 | 12.06 | 12.49 | 11.37 | 0 | 0 | 0 | |
15/09/2021 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
14/09/2021 |
12.06
|
11,216 | 11.54 | 12.66 | 10.85 | 0 | 0 | 0 | |
13/09/2021 |
11.54
|
100 | 12.06 | 12.06 | 11.54 | 0 | 0 | 0 | |
10/09/2021 |
12.06
|
2,026 | 11.71 | 12.83 | 11.88 | 0 | 0 | 0 | |
09/09/2021 |
11.71
|
200 | 11.37 | 12.49 | 11.71 | 0 | 0 | 0 | |
08/09/2021 |
11.37
|
33,206 | 11.88 | 13.00 | 11.02 | 0 | 0 | 0 | |
07/09/2021 |
11.88
|
1,001 | 10.85 | 11.88 | 11.88 | 0 | 0 | 0 | |
06/09/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
01/09/2021 |
10.85
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 | |
31/08/2021 |
10.85
|
100 | 11.28 | 11.28 | 10.85 | 0 | 0 | 0 | |
30/08/2021 |
11.28
|
3,301 | 12.40 | 12.83 | 11.28 | 0 | 0 | 0 | |
27/08/2021 |
12.40
|
100 | 11.63 | 12.40 | 12.40 | 0 | 0 | 0 | |
26/08/2021 |
11.63
|
100 | 10.59 | 11.63 | 11.63 | 0 | 0 | 0 | |
25/08/2021 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
24/08/2021 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
23/08/2021 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 | |
20/08/2021 |
10.59
|
400 | 10.68 | 10.68 | 10.59 | 0 | 0 | 0 | |
19/08/2021 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
18/08/2021 |
10.68
|
100 | 11.54 | 11.54 | 10.68 | 0 | 0 | 0 | |
17/08/2021 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
16/08/2021 |
11.54
|
1,700 | 10.51 | 11.54 | 11.54 | 0 | 0 | 0 | |
13/08/2021 |
10.51
|
300 | 10.42 | 10.51 | 10.51 | 0 | 0 | 0 | |
12/08/2021 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
11/08/2021 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
10/08/2021 |
10.42
|
1,700 | 10.76 | 11.80 | 10.42 | 0 | 0 | 0 | |
09/08/2021 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
06/08/2021 |
10.76
|
0 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
05/08/2021 |
10.76
|
100 | 11.88 | 11.88 | 10.76 | 0 | 0 | 0 | |
04/08/2021 |
11.88
|
100 | 10.94 | 11.88 | 11.88 | 0 | 0 | 0 | |
03/08/2021 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
02/08/2021 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
30/07/2021 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
29/07/2021 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
28/07/2021 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
27/07/2021 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
26/07/2021 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
23/07/2021 |
10.94
|
0 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
22/07/2021 |
10.94
|
702 | 12.14 | 12.14 | 10.94 | 0 | 0 | 0 | |
21/07/2021 |
12.14
|
100 | 11.11 | 12.14 | 12.14 | 0 | 0 | 0 | |
20/07/2021 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
19/07/2021 |
11.11
|
700 | 12.31 | 12.31 | 11.11 | 0 | 0 | 0 | |
16/07/2021 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
15/07/2021 |
12.31
|
151 | 11.37 | 12.31 | 12.31 | 0 | 0 | 0 | |
14/07/2021 |
11.37
|
600 | 12.57 | 12.57 | 11.37 | 0 | 0 | 0 | |
13/07/2021 |
12.57
|
2 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
12/07/2021 |
12.57
|
150 | 11.80 | 12.57 | 12.57 | 0 | 0 | 0 | |
09/07/2021 |
11.80
|
300 | 10.85 | 11.80 | 9.99 | 0 | 0 | 0 | |
08/07/2021 |
10.85
|
100 | 9.90 | 10.85 | 10.85 | 0 | 0 | 0 |