Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 32,400 | 0 | 0 |
13.30
13.60
13.50
|
2 tháng
(2024-07-22) |
-0.50 | -3.57% | 34,200 | 0 | 0 |
13.30
14
13.50
|
3 tháng
(2024-06-20) |
0.70 | 5.47% | 34,800 | 0 | 0 |
12.80
14
13.50
|
6 tháng
(2024-03-22) |
1.45 | 12.06% | 54,946 | 0 | 0 |
10.54
14
13.50
|
12 tháng
(2023-09-25) |
-1.31 | -8.87% | 86,689 | 0 | 0 |
9.41
14.81
13.50
|
24 tháng
(2022-09-29) |
-1.31 | -8.87% | 164,917 | 0 | 0 |
6.97
14.90
13.50
|
36 tháng
(2021-10-04) |
-1.71 | -11.26% | 218,597 | 0 | 0 |
6.97
18.74
13.50
|
60 tháng
(2019-10-15) |
1.81 | 15.50% | 459,957 | 0 | 0 |
6.97
18.74
13.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
17/09/2024 |
13.50
|
300 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
16/09/2024 |
13.50
|
600 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
13/09/2024 |
13.30
|
200 | 13.60 | 13.60 | 13.30 | 0 | 0 | 0 | |
12/09/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
11/09/2024 |
13.50
|
30,300 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
10/09/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
09/09/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
06/09/2024 |
13.30
|
200 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
05/09/2024 |
13.30
|
300 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
04/09/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
30/08/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
29/08/2024 |
13.60
|
200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
28/08/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
27/08/2024 |
13.50
|
200 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
26/08/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
23/08/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
22/08/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
21/08/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
20/08/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
19/08/2024 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
16/08/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
15/08/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
14/08/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
13/08/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
12/08/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
09/08/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
08/08/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
07/08/2024 |
13.30
|
200 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
06/08/2024 |
13.30
|
600 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
05/08/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
02/08/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
01/08/2024 |
13.40
|
1,000 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
31/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
30/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
29/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
26/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
25/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
24/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
23/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
22/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
19/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
18/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
17/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
16/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
15/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
12/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
11/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
10/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
09/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
08/07/2024 |
14
|
500 | 14 | 14 | 14 | 0 | 0 | 0 | |
05/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
04/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
03/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
02/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
01/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
28/06/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
27/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
26/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
25/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
24/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
21/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
20/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
19/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
18/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
17/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
14/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
13/06/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
13/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
12/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
11/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
10/06/2024 |
12.80
|
700 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
07/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
06/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
05/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
04/06/2024 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
03/06/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
31/05/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
30/05/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
29/05/2024 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
28/05/2024 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
27/05/2024 |
11.86
|
1,300 | 11.95 | 11.95 | 11.86 | 0 | 0 | 0 | |
24/05/2024 |
12.05
|
100 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
23/05/2024 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
22/05/2024 |
12.52
|
300 | 12.80 | 12.80 | 12.52 | 0 | 0 | 0 | |
21/05/2024 |
13.55
|
600 | 12.24 | 13.55 | 12.24 | 0 | 0 | 0 | |
20/05/2024 |
13.18
|
100 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
17/05/2024 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
16/05/2024 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
15/05/2024 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
14/05/2024 |
11.76
|
100 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
13/05/2024 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
10/05/2024 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
09/05/2024 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
08/05/2024 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
07/05/2024 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
06/05/2024 |
11.29
|
500 | 10.35 | 11.29 | 10.35 | 0 | 0 | 0 | |
03/05/2024 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
02/05/2024 |
12.05
|
1 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
26/04/2024 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
25/04/2024 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |