| 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) |
-1.50 | -6.07% | 1,400 | -500 | -0.0 |
22
28.60
23.20
|
|
2 tháng
(2024-07-22) |
-1.90 | -7.58% | 2,400 | -700 | -0.0 |
21.48
28.60
23.20
|
|
3 tháng
(2024-06-21) |
0.42 | 1.85% | 6,400 | -1,200 | -0.0 |
21.48
28.60
23.20
|
|
6 tháng
(2024-03-25) |
2.28 | 10.90% | 15,500 | -5,100 | -0.1 |
18.69
28.60
23.20
|
|
12 tháng
(2023-09-25) |
6.37 | 37.86% | 25,400 | -11,900 | -0.3 |
15.43
28.60
23.20
|
|
24 tháng
(2022-09-30) |
3.22 | 16.10% | 42,002 | -7,500 | -0.2 |
14.27
28.60
23.20
|
|
36 tháng
(2021-10-05) |
14.11 | 155.11% | 113,822 | 43,300 | 1.0 |
7.61
28.60
23.20
|
|
60 tháng
(2019-10-16) |
16.11 | 227.02% | 241,002 | 54,900 | 1.2 |
6.53
28.60
23.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/11/2021 |
18.93
|
2,000 | 15.63 | 18.93 | 15.63 | 0 | 0 | 0 | |
| 26/11/2021 |
18.35
|
1,500 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
| 25/11/2021 |
26.37
|
700 | 26.37 | 26.37 | 19.68 | 0 | 0 | 0 | |
| 24/11/2021 |
23.07
|
100 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 23/11/2021 |
21.99
|
100 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
| 22/11/2021 |
19.26
|
100 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
| 19/11/2021 |
21.74
|
1,100 | 19.02 | 21.74 | 19.02 | 0 | 0 | 0 | |
| 18/11/2021 |
19.10
|
20 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 17/11/2021 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 16/11/2021 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 15/11/2021 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 12/11/2021 |
19.10
|
200 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 11/11/2021 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
| 10/11/2021 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
| 09/11/2021 |
19.02
|
800 | 18.93 | 19.02 | 18.93 | 0 | 0 | 0 | |
| 08/11/2021 |
19.02
|
2,000 | 16.12 | 19.02 | 16.12 | 0 | 0 | 0 | |
| 05/11/2021 |
16.62
|
500 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
| 04/11/2021 |
14.63
|
3,500 | 14.63 | 14.63 | 14.05 | 0 | 0 | 0 | |
| 03/11/2021 |
12.73
|
5,000 | 12.73 | 12.73 | 12.73 | 600 | 0 | 0.0 | |
| 02/11/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 01/11/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 29/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 28/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 27/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 26/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 25/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 22/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 21/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 20/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 19/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 18/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 15/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 14/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 13/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 12/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 11/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 08/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 07/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 06/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 05/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 04/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 01/10/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 01/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 30/09/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 29/09/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 28/09/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 27/09/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 24/09/2021 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 23/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 22/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 21/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 20/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 17/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 16/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 15/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 14/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 13/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 10/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 09/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 08/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 07/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 06/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 01/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 31/08/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 30/08/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 27/08/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 26/08/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 25/08/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 24/08/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 23/08/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 20/08/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 19/08/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 18/08/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 17/08/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 16/08/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 13/08/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 12/08/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 11/08/2021 |
13.84
|
100 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 10/08/2021 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 09/08/2021 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 06/08/2021 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 05/08/2021 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 04/08/2021 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 03/08/2021 |
13.44
|
400 | 13.44 | 13.44 | 13.44 | 400 | 0 | 0.0 | |
| 02/08/2021 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
| 30/07/2021 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
| 29/07/2021 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
| 28/07/2021 |
13.29
|
800 | 13.29 | 13.29 | 13.29 | 800 | 0 | 0.0 | |
| 27/07/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 26/07/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 23/07/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/07/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 22/07/2021 |
13.84
|
100 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 21/07/2021 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
| 20/07/2021 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
| 19/07/2021 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
| 16/07/2021 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
| 15/07/2021 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
| 14/07/2021 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
| 13/07/2021 |
12.34
|
100 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 | |
| 12/07/2021 |
12.04
|
1,000 | 12.04 | 12.04 | 12.04 | 1,000 | 0 | 0.0 | |
| 09/07/2021 |
12.34
|
2,200 | 12.57 | 12.57 | 12.34 | 1,200 | 0 | 0.0 | |