| 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% | 10,900 | -600 | -0.0 |
19.50
21
20
|
|
2 tháng
(2024-07-22) |
-0.70 | -3.38% | 11,600 | -1,100 | -0.0 |
18
21
20
|
|
3 tháng
(2024-06-21) |
5 | 33.33% | 19,000 | -1,500 | -0.0 |
15
22.60
20
|
|
6 tháng
(2024-03-25) |
3.39 | 20.41% | 31,700 | -2,000 | -0.0 |
14.90
22.60
20
|
|
12 tháng
(2023-09-25) |
0.95 | 4.97% | 81,718 | -8,700 | -0.2 |
14.90
29.21
20
|
|
24 tháng
(2022-09-30) |
4.14 | 26.08% | 133,870 | -8,900 | -0.2 |
14.77
29.21
20
|
|
36 tháng
(2021-10-05) |
14.99 | 298.82% | 340,108 | 57,200 | 1.1 |
5.01
29.21
20
|
|
60 tháng
(2019-10-16) |
16.78 | 521.09% | 401,307 | 57,200 | 1.1 |
3.12
29.21
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/11/2021 |
15.88
|
4,200 | 15.80 | 15.88 | 15.80 | 0 | 0 | 0 | |
| 25/11/2021 |
15.88
|
1,500 | 15.55 | 15.88 | 15.55 | 0 | 0 | 0 | |
| 24/11/2021 |
15.46
|
3,800 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 23/11/2021 |
15.46
|
400 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 22/11/2021 |
15.46
|
1,900 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 19/11/2021 |
15.46
|
800 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 18/11/2021 |
15.46
|
2,600 | 15.13 | 15.46 | 15.13 | 0 | 0 | 0 | |
| 17/11/2021 |
15.04
|
7,700 | 15.04 | 15.46 | 15.04 | 0 | 0 | 0 | |
| 16/11/2021 |
15.04
|
1,200 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
| 15/11/2021 |
15.04
|
2,400 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
| 12/11/2021 |
15.04
|
1,000 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
| 11/11/2021 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 10/11/2021 |
16.88
|
800 | 17.22 | 17.22 | 16.88 | 0 | 0 | 0 | |
| 09/11/2021 |
16.05
|
3,000 | 15.04 | 16.05 | 15.04 | 0 | 0 | 0 | |
| 08/11/2021 |
14.63
|
700 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
| 05/11/2021 |
15.04
|
1,000 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
| 04/11/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 03/11/2021 |
14.63
|
401 | 15.04 | 15.04 | 14.46 | 0 | 0 | 0 | |
| 02/11/2021 |
14.71
|
400 | 14.29 | 14.71 | 14.29 | 0 | 0 | 0 | |
| 01/11/2021 |
14.21
|
2,500 | 14.29 | 14.29 | 14.21 | 0 | 0 | 0 | |
| 29/10/2021 |
15.04
|
1,200 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
| 28/10/2021 |
15.04
|
4,200 | 14.21 | 15.04 | 14.21 | 0 | 0 | 0 | |
| 27/10/2021 |
14.21
|
800 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 26/10/2021 |
14.21
|
3,900 | 14.29 | 14.29 | 14.21 | 0 | 0 | 0 | |
| 25/10/2021 |
15.04
|
900 | 15.04 | 17.55 | 15.04 | 0 | 0 | 0 | |
| 22/10/2021 |
18.39
|
1,700 | 18.30 | 18.55 | 14.96 | 0 | 0 | 0 | |
| 21/10/2021 |
17.47
|
3,200 | 17.38 | 17.47 | 17.38 | 0 | 0 | 0 | |
| 20/10/2021 |
15.21
|
1,100 | 15.04 | 15.21 | 15.04 | 0 | 0 | 0 | |
| 19/10/2021 |
13.79
|
3,300 | 12.62 | 13.79 | 12.54 | 0 | 0 | 0 | |
| 18/10/2021 |
12.04
|
400 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
| 15/10/2021 |
10.53
|
100 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 14/10/2021 |
9.19
|
100 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 13/10/2021 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 12/10/2021 |
7.02
|
100 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
| 11/10/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 08/10/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 07/10/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 06/10/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 05/10/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 04/10/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 01/10/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 30/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 29/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 28/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 27/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 24/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 23/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 22/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 21/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 20/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 17/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 16/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 15/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 14/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 13/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 10/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 09/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 08/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 07/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 06/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 01/09/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 31/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 30/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 27/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 26/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 25/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 24/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 23/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 20/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 19/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 18/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 17/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 16/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 13/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 12/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 11/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 10/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 09/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 06/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 05/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 04/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 03/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 02/08/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 30/07/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 29/07/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 28/07/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/07/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 27/07/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 26/07/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 23/07/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 22/07/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 21/07/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 20/07/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 19/07/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 16/07/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 15/07/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 14/07/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 13/07/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 12/07/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 09/07/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 08/07/2021 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |