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) |
1.40 | 11.20% | 25,100 | 0 | 0 |
12.50
13.90
13
|
2 tháng
(2024-07-22) |
1.15 | 9.02% | 58,700 | 300 | 0.0 |
12
13.90
13
|
3 tháng
(2024-06-20) |
-2.71 | -16.33% | 180,300 | 600 | 0.0 |
12
18.84
13
|
6 tháng
(2024-03-22) |
3.18 | 29.64% | 357,300 | 500 | 0.0 |
10.63
18.84
13
|
12 tháng
(2023-09-25) |
2.50 | 21.95% | 479,900 | 700 | 0.0 |
9.95
18.84
13
|
24 tháng
(2022-09-29) |
0.32 | 2.33% | 858,402 | -600 | -0.0 |
9.43
18.84
13
|
36 tháng
(2021-10-04) |
-9.29 | -40.07% | 2,758,446 | 13,900 | 0.4 |
9.43
34.70
13
|
60 tháng
(2019-10-15) |
-17.02 | -55.05% | 4,213,156 | 13,900 | 0.3 |
8.75
34.70
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
13
|
200 | 12.70 | 13 | 12.70 | 0 | 0 | 0 | |
17/09/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
16/09/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
13/09/2024 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
12/09/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
11/09/2024 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 | |
10/09/2024 |
13.40
|
200 | 12.50 | 13.40 | 12.50 | 0 | 0 | 0 | |
09/09/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
06/09/2024 |
13.60
|
300 | 12.40 | 13.60 | 12.40 | 0 | 0 | 0 | |
05/09/2024 |
13.60
|
1,600 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 | |
04/09/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
30/08/2024 |
12.50
|
500 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
29/08/2024 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
28/08/2024 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
27/08/2024 |
13.10
|
1,300 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 | |
26/08/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
23/08/2024 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 | |
22/08/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
21/08/2024 |
13.60
|
20,300 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 | |
20/08/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
19/08/2024 |
12.50
|
600 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
16/08/2024 |
13.20
|
500 | 12.50 | 13.20 | 12.50 | 0 | 0 | 0 | |
15/08/2024 |
12
|
2,700 | 12.10 | 12.10 | 12 | 0 | 0 | 0 | |
14/08/2024 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
13/08/2024 |
13.10
|
400 | 13.70 | 13.70 | 13.10 | 0 | 0 | 0 | |
12/08/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
09/08/2024 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
08/08/2024 |
13
|
1,200 | 13 | 13 | 13 | 0 | 0 | 0 | |
07/08/2024 |
13
|
300 | 13 | 13 | 13 | 0 | 100 | -0.0 | |
06/08/2024 |
13.50
|
20,100 | 13.50 | 13.50 | 13.40 | 0 | 200 | -0.0 | |
05/08/2024 |
12.50
|
200 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
02/08/2024 |
13.40
|
3,800 | 12.70 | 13.40 | 12.30 | 100 | 0 | 0.0 | |
01/08/2024 |
13.60
|
200 | 13 | 13.60 | 13 | 100 | 0 | 0.0 | |
31/07/2024 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 100 | 0 | 0.0 | |
30/07/2024 |
13.30
|
2,500 | 12.30 | 13.40 | 12.20 | 0 | 200 | -0.0 | |
29/07/2024 |
13.40
|
300 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
26/07/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
25/07/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
24/07/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
23/07/2024: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
23/07/2024 |
13.40
|
600 | 12.80 | 13.40 | 12.80 | 500 | 0 | 0.0 | |
22/07/2024 |
12.75
|
600 | 12.94 | 12.94 | 12.75 | 0 | 0 | 0 | |
19/07/2024 |
13.04
|
1,300 | 13.14 | 13.23 | 12.46 | 0 | 200 | -0.0 | |
18/07/2024 |
12.56
|
2,400 | 13.23 | 13.23 | 12.36 | 200 | 0 | 0.0 | |
17/07/2024 |
13.14
|
1,800 | 12.46 | 13.14 | 12.17 | 0 | 100 | -0.0 | |
16/07/2024 |
13.52
|
1,200 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
15/07/2024 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
12/07/2024 |
13.43
|
700 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
11/07/2024 |
13.43
|
200 | 13.43 | 13.43 | 13.43 | 100 | 0 | 0.0 | |
10/07/2024 |
13.23
|
1,100 | 13.14 | 13.23 | 12.17 | 0 | 0 | 0 | |
09/07/2024 |
13.14
|
2,400 | 14.49 | 14.49 | 13.14 | 0 | 0 | 0 | |
08/07/2024 |
14.49
|
3,800 | 13.23 | 14.49 | 13.14 | 0 | 0 | 0 | |
05/07/2024 |
13.62
|
1,100 | 13.52 | 13.62 | 13.52 | 0 | 0 | 0 | |
04/07/2024 |
14.39
|
3,600 | 14.10 | 14.39 | 12.85 | 0 | 0 | 0 | |
03/07/2024 |
14.20
|
2,500 | 13.33 | 14.20 | 13.33 | 0 | 0 | 0 | |
02/07/2024 |
13.52
|
3,800 | 13.23 | 14.39 | 13.23 | 0 | 0 | 0 | |
01/07/2024 |
14.39
|
5,400 | 14.30 | 14.49 | 13.04 | 200 | 0 | 0.0 | |
28/06/2024 |
14.49
|
2,900 | 15.65 | 15.65 | 14.49 | 0 | 0 | 0 | |
27/06/2024 |
16.03
|
6,300 | 16.32 | 16.32 | 14.30 | 100 | 0 | 0.0 | |
26/06/2024 |
15.45
|
15,500 | 15.94 | 17.00 | 15.36 | 0 | 0 | 0 | |
25/06/2024 |
17.00
|
4,200 | 18.35 | 18.35 | 17.00 | 0 | 100 | -0.0 | |
24/06/2024 |
18.84
|
6,600 | 18.35 | 19.32 | 17.58 | 0 | 0 | 0 | |
21/06/2024 |
18.26
|
29,000 | 17.29 | 18.26 | 15.36 | 0 | 0 | 0 | |
20/06/2024 |
16.61
|
25,800 | 16.61 | 16.61 | 16.32 | 100 | 0 | 0.0 | |
19/06/2024 |
15.16
|
24,700 | 13.81 | 15.16 | 13.81 | 0 | 0 | 0 | |
18/06/2024 |
13.81
|
16,400 | 12.75 | 13.81 | 12.75 | 0 | 100 | -0.0 | |
17/06/2024 |
12.56
|
4,500 | 12.36 | 12.56 | 12.36 | 0 | 0 | 0 | |
14/06/2024 |
12.36
|
2,900 | 11.78 | 12.36 | 11.78 | 0 | 0 | 0 | |
13/06/2024 |
11.69
|
1,000 | 11.59 | 11.69 | 11.59 | 0 | 0 | 0 | |
12/06/2024 |
11.59
|
3,400 | 12.46 | 12.46 | 11.59 | 0 | 0 | 0 | |
11/06/2024 |
12.46
|
2,500 | 13.04 | 13.04 | 12.46 | 0 | 0 | 0 | |
10/06/2024 |
12.75
|
37,400 | 11.69 | 12.75 | 11.59 | 0 | 0 | 0 | |
07/06/2024 |
11.69
|
1,300 | 11.40 | 11.69 | 11.30 | 0 | 0 | 0 | |
06/06/2024 |
11.20
|
800 | 11.20 | 11.59 | 11.20 | 0 | 0 | 0 | |
05/06/2024 |
11.20
|
500 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
04/06/2024 |
11.01
|
400 | 11.20 | 11.20 | 11.01 | 0 | 0 | 0 | |
03/06/2024 |
11.49
|
700 | 11.59 | 11.59 | 11.30 | 0 | 0 | 0 | |
31/05/2024 |
11.78
|
3,400 | 11.11 | 11.78 | 11.11 | 0 | 0 | 0 | |
30/05/2024 |
11.59
|
5,000 | 11.20 | 11.59 | 10.82 | 0 | 0 | 0 | |
29/05/2024 |
11.20
|
400 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
28/05/2024 |
11.20
|
300 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
27/05/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
24/05/2024 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
23/05/2024 |
11.11
|
2,000 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
22/05/2024 |
11.11
|
100 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
21/05/2024 |
11.11
|
9,500 | 11.40 | 11.59 | 11.01 | 0 | 0 | 0 | |
20/05/2024 |
11.49
|
600 | 10.91 | 11.49 | 10.91 | 0 | 0 | 0 | |
17/05/2024 |
11.59
|
200 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
16/05/2024 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
15/05/2024 |
11.69
|
2,400 | 10.82 | 11.69 | 10.82 | 0 | 0 | 0 | |
14/05/2024 |
11.78
|
2,500 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
13/05/2024 |
11.78
|
100 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
10/05/2024 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
09/05/2024 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
08/05/2024 |
11.49
|
1,100 | 10.82 | 11.49 | 10.82 | 100 | 0 | 0.0 | |
07/05/2024 |
10.82
|
200 | 11.11 | 11.11 | 10.82 | 0 | 0 | 0 | |
06/05/2024 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
03/05/2024 |
11.59
|
2,000 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
02/05/2024 |
11.88
|
4,500 | 11.98 | 11.98 | 11.11 | 0 | 0 | 0 | |
26/04/2024 |
11.98
|
2,500 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
25/04/2024 |
11.98
|
1,000 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 |