| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.40 | 1.40% | 10,908 | 0 | 0 |
28.60
32.50
29
|
|
2 tháng
(2024-09-23) |
-1 | -3.33% | 17,409 | 0 | 0 |
28.60
32.50
29
|
|
3 tháng
(2024-08-26) |
-0.80 | -2.68% | 37,359 | 0 | 0 |
28.60
32.50
29
|
|
6 tháng
(2024-05-27) |
2 | 7.41% | 62,065 | 0 | 0 |
25
32.70
29
|
|
12 tháng
(2023-11-28) |
3.84 | 15.26% | 196,048 | -1,000 | -0.0 |
24.58
32.70
29
|
|
24 tháng
(2022-12-05) |
13.07 | 82.10% | 379,617 | -100 | -0.0 |
15.93
32.70
29
|
|
36 tháng
(2021-12-08) |
7.82 | 36.92% | 711,490 | -100 | -0.0 |
15.93
32.70
29
|
|
60 tháng
(2019-12-19) |
16.59 | 133.70% | 1,148,575 | 0 | -0.0 |
7.37
32.70
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2021 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 10/09/2021 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 09/09/2021 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 08/09/2021 |
16.59
|
0 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 07/09/2021 |
16.59
|
100 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 06/09/2021 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
| 01/09/2021 |
14.48
|
100 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
| 31/08/2021 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
| 30/08/2021 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
| 27/08/2021 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
| 26/08/2021 |
13.65
|
3,100 | 12.95 | 13.65 | 12.36 | 0 | 0 | 0 | |
| 25/08/2021 |
12.36
|
6,000 | 11.77 | 12.36 | 11.77 | 0 | 0 | 0 | |
| 24/08/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
| 23/08/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
| 20/08/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
| 19/08/2021 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
| 18/08/2021 |
12.00
|
100 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
| 17/08/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 16/08/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 13/08/2021 |
14.18
|
3,200 | 14.12 | 14.18 | 14.12 | 0 | 0 | 0 | |
| 12/08/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 11/08/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 10/08/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 09/08/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 06/08/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 05/08/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 04/08/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 03/08/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 02/08/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 30/07/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 29/07/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 28/07/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 27/07/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 26/07/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 23/07/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 22/07/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 21/07/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 20/07/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 19/07/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 16/07/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 15/07/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 14/07/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 13/07/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 12/07/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 09/07/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 08/07/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 07/07/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 06/07/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 05/07/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 02/07/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 01/07/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 30/06/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 29/06/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 28/06/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 25/06/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 24/06/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 23/06/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 22/06/2021 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 21/06/2021 |
14.12
|
9,400 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 18/06/2021 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 17/06/2021 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 16/06/2021 |
14.71
|
5,000 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 15/06/2021 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 14/06/2021 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 11/06/2021 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 10/06/2021 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 09/06/2021 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 08/06/2021 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 07/06/2021 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 04/06/2021 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 03/06/2021 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 02/06/2021 |
17.01
|
100 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 01/06/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 31/05/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 28/05/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 27/05/2021 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 26/05/2021 |
14.83
|
9 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 25/05/2021: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 25/05/2021 |
14.83
|
800 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 24/05/2021 |
17.42
|
500 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 | |
| 21/05/2021 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 20/05/2021 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 19/05/2021 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 18/05/2021 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 17/05/2021 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 14/05/2021 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 13/05/2021 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 12/05/2021 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 11/05/2021 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 10/05/2021 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 07/05/2021 |
16.84
|
500 | 16.84 | 16.84 | 12.54 | 0 | 0 | 0 | |
| 06/05/2021 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
| 05/05/2021 |
14.63
|
1,000 | 14.69 | 14.69 | 14.63 | 0 | 0 | 0 | |
| 04/05/2021 |
13.99
|
2,100 | 13.35 | 13.99 | 11.03 | 0 | 0 | 0 | |
| 29/04/2021 |
12.77
|
400 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
| 28/04/2021 |
11.15
|
100 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
| 27/04/2021 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
| 26/04/2021 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 23/04/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 22/04/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 20/04/2021 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |