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) |
-2.10 | -12.96% | 563,800 | 0 | 0 |
13.70
16.20
14.10
|
2 tháng
(2024-07-22) |
-3.80 | -21.23% | 1,162,400 | 0 | 0 |
13.70
18
14.10
|
3 tháng
(2024-06-21) |
-4.60 | -24.60% | 1,747,700 | 0 | 0 |
13.70
18.70
14.10
|
6 tháng
(2024-03-25) |
-4.20 | -22.95% | 5,612,901 | 0 | 0 |
13.70
20.40
14.10
|
12 tháng
(2023-09-25) |
-6.30 | -30.88% | 16,159,585 | 0 | 0 |
13.70
22.90
14.10
|
24 tháng
(2022-09-30) |
-8.56 | -37.77% | 38,984,618 | -72,700 | -1.2 |
10.66
29.50
14.10
|
36 tháng
(2021-10-05) |
2.16 | 18.06% | 67,735,719 | 0 | 0.5 |
10.66
41.74
14.10
|
60 tháng
(2020-11-24) |
0.78 | 5.87% | 68,097,746 | 0 | 0.5 |
5.59
41.74
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
31.02
|
241,300 | 33.07 | 33.07 | 30.30 | 0 | 0 | 0 | |
25/11/2021 |
31.73
|
276,500 | 30.22 | 32.53 | 29.77 | 0 | 0 | 0 | |
24/11/2021 |
30.75
|
369,732 | 30.84 | 32.18 | 29.41 | 0 | 0 | 0 | |
23/11/2021 |
31.29
|
329,001 | 32.09 | 32.09 | 29.41 | 0 | 0 | 0 | |
22/11/2021 |
31.20
|
282,521 | 35.03 | 35.12 | 31.11 | 0 | 0 | 0 | |
19/11/2021 |
35.12
|
443,677 | 35.56 | 37.17 | 33.87 | 0 | 0 | 0 | |
18/11/2021 |
35.65
|
390,412 | 32.35 | 35.65 | 32.35 | 0 | 0 | 0 | |
17/11/2021 |
32.35
|
497,718 | 29.41 | 32.62 | 28.52 | 0 | 0 | 0 | |
16/11/2021 |
29.50
|
502,947 | 32.09 | 32.09 | 27.27 | 0 | 0 | 0 | |
15/11/2021 |
32.00
|
250,000 | 32.09 | 33.42 | 25.31 | 0 | 0 | 0 | |
12/11/2021 |
30.48
|
331,342 | 28.52 | 30.48 | 28.08 | 0 | 0 | 0 | |
11/11/2021 |
28.52
|
466,861 | 25.14 | 28.88 | 24.60 | 0 | 0 | 0 | |
10/11/2021 |
25.22
|
166,569 | 25.22 | 25.49 | 24.69 | 0 | 0 | 0 | |
09/11/2021 |
25.40
|
133,307 | 25.58 | 25.85 | 24.69 | 0 | 0 | 0 | |
08/11/2021 |
24.78
|
211,020 | 23.09 | 26.03 | 23.09 | 0 | 0 | 0 | |
05/11/2021 |
23.62
|
142,901 | 23.98 | 23.98 | 22.28 | 0 | 0 | 0 | |
04/11/2021 |
23.17
|
74,400 | 26.03 | 26.03 | 22.28 | 0 | 0 | 0 | |
03/11/2021 |
25.22
|
267,007 | 26.92 | 27.01 | 24.96 | 0 | 0 | 0 | |
02/11/2021 |
26.29
|
381,903 | 24.07 | 26.29 | 24.07 | 0 | 0 | 0 | |
01/11/2021 |
24.07
|
275,000 | 24.07 | 24.33 | 21.66 | 0 | 0 | 0 | |
29/10/2021 |
21.66
|
193,507 | 22.28 | 22.73 | 20.14 | 0 | 0 | 0 | |
28/10/2021 |
20.41
|
39,002 | 15.33 | 20.59 | 15.33 | 0 | 0 | 0 | |
27/10/2021 |
18.09
|
69,000 | 16.49 | 18.09 | 16.49 | 0 | 0 | 0 | |
26/10/2021 |
16.04
|
9,100 | 14.17 | 16.04 | 14.17 | 0 | 0 | 0 | |
25/10/2021 |
14.08
|
400 | 13.99 | 14.26 | 13.99 | 0 | 0 | 0 | |
22/10/2021 |
14.62
|
800 | 12.83 | 14.62 | 12.83 | 0 | 0 | 0 | |
21/10/2021 |
12.75
|
4,309 | 12.66 | 12.75 | 12.66 | 0 | 0 | 0 | |
20/10/2021 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
19/10/2021 |
16.04
|
2,700 | 15.60 | 16.04 | 13.55 | 0 | 0 | 0 | |
18/10/2021 |
15.15
|
3,100 | 11.68 | 15.15 | 11.68 | 0 | 0 | 0 | |
15/10/2021 |
13.82
|
3,000 | 13.37 | 13.82 | 13.37 | 0 | 0 | 0 | |
14/10/2021 |
13.37
|
200 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
13/10/2021 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
12/10/2021 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
11/10/2021 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
08/10/2021 |
11.68
|
600 | 13.73 | 14.53 | 11.68 | 0 | 0 | 0 | |
07/10/2021 |
13.73
|
100 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
06/10/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
06/10/2021 |
13.73
|
200 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
05/10/2021 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
04/10/2021 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
01/10/2021 |
11.94
|
2 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
30/09/2021 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
29/09/2021 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
28/09/2021 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
27/09/2021 |
11.94
|
102 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
24/09/2021 |
11.94
|
100 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
23/09/2021 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
22/09/2021 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
21/09/2021 |
10.31
|
1,000 | 10.74 | 10.74 | 10.31 | 0 | 0 | 0 | |
20/09/2021 |
11.43
|
100 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
17/09/2021 |
13.40
|
16,200 | 12.46 | 13.40 | 12.46 | 0 | 0 | 0 | |
16/09/2021 |
12.46
|
100 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
15/09/2021 |
12.46
|
4,000 | 12.03 | 12.46 | 12.03 | 0 | 0 | 0 | |
14/09/2021 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
13/09/2021 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
10/09/2021 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
09/09/2021 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
08/09/2021 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
07/09/2021 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
06/09/2021 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
01/09/2021 |
12.03
|
1 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
31/08/2021 |
12.03
|
100 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
30/08/2021 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
27/08/2021 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
26/08/2021 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
25/08/2021 |
11.17
|
10 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
24/08/2021 |
11.17
|
0 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
23/08/2021 |
11.17
|
1,000 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
20/08/2021 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
19/08/2021 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
18/08/2021 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
17/08/2021 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
16/08/2021 |
12.03
|
100 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 | |
13/08/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
12/08/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
11/08/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
10/08/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
09/08/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
06/08/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
05/08/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
04/08/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
03/08/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
02/08/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
30/07/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
29/07/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
28/07/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
27/07/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
26/07/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
23/07/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
22/07/2021 |
10.74
|
100 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
21/07/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
20/07/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
19/07/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
16/07/2021 |
10.74
|
1,200 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
15/07/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
14/07/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
13/07/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
12/07/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
09/07/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
08/07/2021 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |