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) |
-4.89 | -25.90% | 14,900 | 0 | 0 |
14
22.63
14
|
2 tháng
(2024-07-22) |
-0.56 | -3.86% | 39,700 | 0 | 0 |
12.99
22.63
14
|
3 tháng
(2024-06-20) |
-5.68 | -28.86% | 155,700 | 0 | 0 |
12.99
22.63
14
|
6 tháng
(2024-03-22) |
-4.79 | -25.51% | 325,100 | 0 | 0 |
12.99
26.17
14
|
12 tháng
(2023-09-25) |
-0.46 | -3.21% | 708,800 | 0 | 0 |
12.99
26.17
14
|
24 tháng
(2022-09-29) |
-0.85 | -5.72% | 1,231,804 | 0 | 0 |
8.68
26.17
14
|
36 tháng
(2021-10-04) |
3.54 | 33.82% | 1,591,608 | 0 | 0 |
8.68
26.17
14
|
60 tháng
(2019-10-15) |
2.56 | 22.39% | 2,020,166 | 0 | 0 |
6.22
26.17
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
17/09/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
16/09/2024 |
14
|
5,000 | 14 | 14 | 14 | 0 | 0 | 0 | |
13/09/2024: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
13/09/2024 |
15
|
4,900 | 15 | 15 | 15 | 0 | 0 | 0 | |
12/09/2024 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
11/09/2024 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
10/09/2024 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
09/09/2024 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
06/09/2024 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
05/09/2024 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
04/09/2024 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
30/08/2024 |
15.35
|
100 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
29/08/2024 |
16.63
|
600 | 18.40 | 18.40 | 16.63 | 0 | 0 | 0 | |
28/08/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
27/08/2024 |
20.37
|
100 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
26/08/2024 |
22.63
|
0 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 | |
23/08/2024 |
22.63
|
100 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 | |
22/08/2024 |
20.66
|
300 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
21/08/2024 |
18.79
|
3,500 | 18.30 | 18.79 | 18.30 | 0 | 0 | 0 | |
20/08/2024 |
17.12
|
100 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
19/08/2024 |
18.89
|
100 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 | |
16/08/2024 |
17.22
|
16,500 | 14.76 | 17.22 | 14.66 | 0 | 0 | 0 | |
15/08/2024 |
16.24
|
4,500 | 15.55 | 16.24 | 15.45 | 0 | 0 | 0 | |
14/08/2024 |
17.12
|
300 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
13/08/2024 |
15.65
|
300 | 12.99 | 15.65 | 12.99 | 0 | 0 | 0 | |
12/08/2024 |
14.27
|
500 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
09/08/2024 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
08/08/2024 |
12.99
|
100 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
07/08/2024 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
06/08/2024 |
13.97
|
400 | 15.74 | 15.74 | 13.97 | 0 | 0 | 0 | |
05/08/2024 |
14.37
|
100 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
02/08/2024 |
15.55
|
300 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
01/08/2024 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
31/07/2024 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
30/07/2024 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
29/07/2024 |
15.74
|
1,400 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
26/07/2024 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
25/07/2024 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
24/07/2024 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
23/07/2024 |
15.74
|
400 | 15.84 | 15.84 | 15.74 | 0 | 0 | 0 | |
22/07/2024 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
19/07/2024 |
14.56
|
1,000 | 15.15 | 15.15 | 14.56 | 0 | 0 | 0 | |
18/07/2024 |
15.94
|
300 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
17/07/2024 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
16/07/2024 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
15/07/2024 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
12/07/2024 |
17.71
|
700 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
11/07/2024 |
19.68
|
2,100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
10/07/2024 |
19.48
|
8,100 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
09/07/2024 |
17.71
|
22,900 | 18.70 | 18.70 | 17.71 | 0 | 0 | 0 | |
08/07/2024 |
17.12
|
1,300 | 15.74 | 17.12 | 15.74 | 0 | 0 | 0 | |
05/07/2024 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
04/07/2024 |
15.65
|
22,100 | 15.74 | 15.74 | 15.65 | 0 | 0 | 0 | |
03/07/2024 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
02/07/2024 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
01/07/2024 |
15.65
|
100 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
28/06/2024 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
27/06/2024 |
15.65
|
100 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
26/06/2024 |
16.63
|
200 | 16.53 | 16.63 | 16.53 | 0 | 0 | 0 | |
25/06/2024 |
16.53
|
56,200 | 16.14 | 19.48 | 16.14 | 0 | 0 | 0 | |
24/06/2024 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
21/06/2024 |
17.71
|
900 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
20/06/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
19/06/2024 |
19.68
|
2,400 | 19.68 | 21.35 | 19.68 | 0 | 0 | 0 | |
18/06/2024 |
21.65
|
9,100 | 17.81 | 21.65 | 17.81 | 0 | 0 | 0 | |
17/06/2024 |
19.78
|
1,600 | 21.06 | 21.06 | 17.42 | 0 | 0 | 0 | |
14/06/2024 |
19.19
|
2,700 | 15.94 | 19.19 | 15.94 | 0 | 0 | 0 | |
13/06/2024 |
17.51
|
16,300 | 17.51 | 17.51 | 15.84 | 0 | 0 | 0 | |
12/06/2024 |
15.94
|
27,100 | 15.84 | 15.94 | 15.84 | 0 | 0 | 0 | |
11/06/2024 |
17.32
|
2,500 | 17.32 | 17.32 | 15.84 | 0 | 0 | 0 | |
10/06/2024 |
15.74
|
2,300 | 17.12 | 17.12 | 15.74 | 0 | 0 | 0 | |
07/06/2024 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
06/06/2024 |
15.65
|
100 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
05/06/2024 |
17.22
|
300 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
04/06/2024 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
03/06/2024 |
17.22
|
1,100 | 17.32 | 17.32 | 17.22 | 0 | 0 | 0 | |
31/05/2024 |
17.32
|
200 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
30/05/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
29/05/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
28/05/2024 |
17.32
|
1,100 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
27/05/2024 |
19.19
|
600 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
24/05/2024 |
21.25
|
50,000 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
23/05/2024 |
23.62
|
50,100 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
22/05/2024 |
26.17
|
0 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 | |
21/05/2024 |
26.17
|
0 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 | |
20/05/2024 |
26.17
|
0 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 | |
17/05/2024 |
26.17
|
0 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 | |
16/05/2024 |
26.17
|
1,000 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 | |
15/05/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
14/05/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
13/05/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
10/05/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
09/05/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
08/05/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
07/05/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
06/05/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
03/05/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
02/05/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
26/04/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
25/04/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 |