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% | 0 | 0 | 0 |
30
30
30
|
2 tháng
(2024-07-22) |
-2.20 | -6.83% | 300 | 0 | 0 |
30
32.20
30
|
3 tháng
(2024-06-21) |
5 | 20% | 1,000 | 0 | 0 |
24.70
32.20
30
|
6 tháng
(2024-03-25) |
11 | 57.89% | 4,361 | 0 | 0 |
16.60
32.20
30
|
12 tháng
(2023-09-25) |
14.26 | 90.56% | 8,345 | 0 | 0 |
15.74
32.20
30
|
24 tháng
(2022-09-30) |
16.85 | 128.20% | 25,447 | 0 | 0 |
13.15
32.20
30
|
36 tháng
(2021-10-05) |
17.25 | 135.29% | 138,498 | 0 | 0 |
11.18
32.20
30
|
60 tháng
(2019-12-18) |
14.62 | 95.04% | 221,311 | 0 | 0.0 |
9.14
32.20
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
06/07/2021 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
05/07/2021 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
02/07/2021 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
01/07/2021 |
13.88
|
100 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
30/06/2021 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
29/06/2021 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
28/06/2021 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
25/06/2021 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
24/06/2021 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
23/06/2021 |
12.00
|
200 | 12.68 | 12.68 | 12.00 | 0 | 0 | 0 | |
22/06/2021 |
12.68
|
200 | 12.75 | 12.75 | 12.68 | 0 | 0 | 0 | |
21/06/2021 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
18/06/2021 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 | |
17/06/2021 |
11.33
|
200 | 11.63 | 11.63 | 11.33 | 0 | 0 | 0 | |
16/06/2021 |
11.33
|
600 | 12.75 | 12.75 | 11.33 | 0 | 0 | 0 | |
15/06/2021 |
13.28
|
100 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
14/06/2021 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
11/06/2021 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
10/06/2021 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
09/06/2021 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
08/06/2021 |
15.53
|
100 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
07/06/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/06/2021 |
13.50
|
700 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
04/06/2021 |
12.75
|
100 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
03/06/2021 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
02/06/2021 |
12.75
|
500 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
01/06/2021 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
31/05/2021 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
28/05/2021 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
27/05/2021 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
26/05/2021 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
25/05/2021 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
24/05/2021 |
12.75
|
300 | 11.05 | 12.75 | 11.05 | 0 | 0 | 0 | |
21/05/2021 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
20/05/2021 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
19/05/2021 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
18/05/2021 |
13.10
|
500 | 12.33 | 13.10 | 12.04 | 0 | 0 | 0 | |
17/05/2021 |
12.33
|
2,600 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
14/05/2021 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
13/05/2021 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
12/05/2021 |
13.60
|
3,000 | 13.46 | 13.60 | 13.46 | 0 | 0 | 0 | |
11/05/2021 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
10/05/2021 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
07/05/2021 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
06/05/2021 |
12.75
|
100 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
05/05/2021 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
04/05/2021 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
29/04/2021 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
28/04/2021 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
27/04/2021 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
26/04/2021 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
23/04/2021 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
22/04/2021 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
20/04/2021 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
19/04/2021 |
12.89
|
200 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
16/04/2021 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
15/04/2021 |
12.89
|
1,100 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
14/04/2021 |
14.17
|
700 | 11.05 | 14.17 | 11.05 | 0 | 0 | 0 | |
13/04/2021 |
12.75
|
2,500 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
12/04/2021 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
09/04/2021 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
08/04/2021 |
14.88
|
2,500 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
07/04/2021 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
06/04/2021 |
13.25
|
300 | 14.17 | 14.17 | 13.25 | 0 | 0 | 0 | |
05/04/2021 |
13.25
|
1,500 | 13.10 | 13.25 | 13.10 | 0 | 0 | 0 | |
02/04/2021 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
01/04/2021 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
31/03/2021 |
12.89
|
1,000 | 12.75 | 12.89 | 12.75 | 0 | 0 | 0 | |
30/03/2021 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
29/03/2021 |
12.25
|
100 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 | |
26/03/2021 |
11.69
|
500 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
25/03/2021 |
13.10
|
200 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
24/03/2021 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
23/03/2021 |
13.03
|
1,049 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
22/03/2021 |
12.47
|
2,000 | 12.75 | 12.75 | 12.47 | 0 | 0 | 0 | |
19/03/2021 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
18/03/2021 |
14.10
|
49 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
17/03/2021 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
16/03/2021 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
15/03/2021 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
12/03/2021 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
11/03/2021 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
10/03/2021 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
09/03/2021 |
14.17
|
1,100 | 13.10 | 14.17 | 13.10 | 0 | 0 | 0 | |
08/03/2021 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
05/03/2021 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
04/03/2021 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
03/03/2021 |
13.03
|
49 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
02/03/2021 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
01/03/2021 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
26/02/2021 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
25/02/2021 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
24/02/2021 |
13.03
|
49 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
23/02/2021 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
22/02/2021 |
13.10
|
500 | 12.82 | 13.10 | 12.82 | 0 | 0 | 0 | |
19/02/2021 |
12.82
|
100 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
18/02/2021 |
13.10
|
1,100 | 12.68 | 13.10 | 12.61 | 0 | 0 | 0 | |
17/02/2021 |
12.33
|
300 | 12.89 | 12.89 | 12.33 | 0 | 0 | 0 | |
09/02/2021 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
08/02/2021 |
11.40
|
100 | 12.89 | 12.89 | 11.40 | 0 | 0 | 0 |