Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-08-25) |
0.10 | 0.95% | 20,900 | 0 | 0 |
10.50
12
10.60
|
2 tháng
(2025-07-24) |
-0.18 | -1.63% | 31,500 | 0 | 0 |
9.60
12
10.60
|
3 tháng
(2025-06-24) |
-0.37 | -3.39% | 42,600 | 0 | 0 |
9.60
13.71
10.60
|
6 tháng
(2025-03-26) |
-0.27 | -2.52% | 76,000 | 0 | 0 |
9.40
15.67
10.60
|
12 tháng
(2024-09-27) |
-2.13 | -16.76% | 168,001 | 0 | 0 |
9.40
18.12
10.60
|
24 tháng
(2023-10-11) |
0.10 | 0.96% | 275,496 | 0 | 0 |
8
18.12
10.60
|
36 tháng
(2022-10-10) |
-5.23 | -33.03% | 310,496 | 0 | 0 |
8
18.12
10.60
|
60 tháng
(2020-10-19) |
-2.46 | -18.83% | 372,508 | 0 | 0 |
7.05
20.09
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/08/2022 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
19/08/2022 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
18/08/2022 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
17/08/2022 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
16/08/2022 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
15/08/2022 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
12/08/2022 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
11/08/2022 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
10/08/2022 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
09/08/2022 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
08/08/2022 |
13.98
|
3 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
05/08/2022 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
04/08/2022 |
13.98
|
0 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
03/08/2022 |
13.98
|
100 | 12.22 | 13.98 | 13.98 | 0 | 0 | 0 | |
02/08/2022 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
01/08/2022 |
12.22
|
100 | 10.64 | 12.22 | 12.22 | 0 | 0 | 0 | |
29/07/2022 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
28/07/2022 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
27/07/2022 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
26/07/2022 |
10.64
|
100 | 9.26 | 10.64 | 10.64 | 0 | 0 | 0 | |
25/07/2022 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
22/07/2022 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
21/07/2022 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
20/07/2022 |
9.26
|
4,400 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
19/07/2022 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
18/07/2022 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
15/07/2022 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
14/07/2022 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
13/07/2022 |
9.26
|
100 | 15.18 | 15.18 | 9.26 | 0 | 0 | 0 | |
12/07/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
11/07/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
08/07/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
07/07/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
06/07/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
05/07/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
04/07/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
01/07/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
30/06/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
29/06/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
28/06/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
27/06/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
24/06/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
23/06/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
22/06/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
21/06/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
20/06/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
17/06/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
16/06/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
15/06/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
14/06/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
13/06/2022 |
15.18
|
0 | 15.74 | 15.18 | 15.74 | 0 | 0 | 0 | |
10/06/2022: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
10/06/2022 |
15.74
|
2 | 15.18 | 15.74 | 15.18 | 0 | 0 | 0 | |
09/06/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
08/06/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
07/06/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
06/06/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
03/06/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
02/06/2022 |
15.18
|
200 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
01/06/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
31/05/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
30/05/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
27/05/2022 |
15.18
|
1 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
26/05/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
25/05/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
24/05/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
23/05/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
20/05/2022 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
19/05/2022 |
15.18
|
500 | 16.07 | 16.07 | 15.18 | 0 | 0 | 0 | |
18/05/2022 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
17/05/2022 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
16/05/2022 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
13/05/2022 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
12/05/2022 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
11/05/2022 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
10/05/2022 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
09/05/2022 |
16.07
|
700 | 16.97 | 16.97 | 16.07 | 0 | 0 | 0 | |
06/05/2022 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
05/05/2022 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
04/05/2022 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
29/04/2022 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
28/04/2022 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
27/04/2022 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
26/04/2022 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
25/04/2022 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
22/04/2022 |
16.97
|
300 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
21/04/2022 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
20/04/2022 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
19/04/2022 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
18/04/2022 |
16.97
|
3,000 | 17.86 | 17.86 | 16.97 | 0 | 0 | 0 | |
15/04/2022 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
14/04/2022 |
17.86
|
200 | 18.31 | 18.31 | 17.86 | 0 | 0 | 0 | |
13/04/2022 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
12/04/2022 |
18.31
|
100 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
08/04/2022 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
07/04/2022 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
06/04/2022 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
05/04/2022 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
04/04/2022 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
01/04/2022 |
18.31
|
300 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
31/03/2022 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 |