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) |
-7.50 | -40.54% | 30,100 | 0 | 0 |
11
18.80
12.30
|
2 tháng
(2024-07-22) |
-8 | -42.11% | 85,800 | 0 | 0 |
11
19.50
12.30
|
3 tháng
(2024-06-20) |
3.90 | 54.93% | 282,300 | 0 | 0 |
7.10
32.20
12.30
|
6 tháng
(2024-03-22) |
9.18 | 505.65% | 283,100 | 0 | 0 |
1.82
32.20
12.30
|
12 tháng
(2023-09-25) |
9.18 | 505.65% | 283,100 | 0 | 0 |
1.82
32.20
12.30
|
24 tháng
(2022-09-29) |
9.18 | 505.66% | 283,100 | 0 | 0 |
1.82
32.20
12.30
|
36 tháng
(2021-10-04) |
9.18 | 505.66% | 283,100 | 0 | 0 |
1.82
32.20
12.30
|
60 tháng
(2019-10-15) |
10.07 | 1,080.77% | 285,428 | 0 | 0 |
0.93
32.20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
12.30
|
1,300 | 11 | 12.50 | 11 | 0 | 0 | 0 | |
17/09/2024 |
11
|
2,000 | 11 | 11 | 11 | 0 | 0 | 0 | |
16/09/2024 |
12.60
|
100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
13/09/2024 |
13.70
|
700 | 12.50 | 13.70 | 12.30 | 0 | 0 | 0 | |
12/09/2024 |
12.60
|
100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
11/09/2024 |
14.10
|
700 | 14 | 14.10 | 14 | 0 | 0 | 0 | |
10/09/2024 |
14.50
|
200 | 12.70 | 14.50 | 12.70 | 0 | 0 | 0 | |
09/09/2024 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
06/09/2024 |
14.30
|
800 | 12.80 | 14.30 | 12.70 | 0 | 0 | 0 | |
05/09/2024 |
14.50
|
900 | 14.10 | 14.50 | 14 | 0 | 0 | 0 | |
04/09/2024 |
15.10
|
300 | 13.20 | 15.10 | 13.20 | 0 | 0 | 0 | |
30/08/2024 |
15.50
|
400 | 15.90 | 15.90 | 13.40 | 0 | 0 | 0 | |
29/08/2024 |
15.40
|
9,700 | 14 | 15.40 | 13.50 | 0 | 0 | 0 | |
28/08/2024 |
15.90
|
1,300 | 15.90 | 15.90 | 14.10 | 0 | 0 | 0 | |
27/08/2024 |
17
|
400 | 15 | 17.50 | 13.90 | 0 | 0 | 0 | |
26/08/2024 |
15.80
|
700 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
23/08/2024 |
14.60
|
700 | 15.80 | 16.10 | 14.60 | 0 | 0 | 0 | |
22/08/2024 |
16.40
|
600 | 14 | 17.10 | 14 | 0 | 0 | 0 | |
21/08/2024 |
14.80
|
2,100 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 | |
20/08/2024 |
18.80
|
1,600 | 19 | 19 | 17 | 0 | 0 | 0 | |
19/08/2024 |
18.50
|
6,700 | 19 | 19 | 16 | 0 | 0 | 0 | |
16/08/2024 |
19
|
3,600 | 16 | 19 | 16 | 0 | 0 | 0 | |
15/08/2024 |
16.60
|
3,700 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
14/08/2024 |
19.50
|
800 | 19.50 | 19.50 | 19.30 | 0 | 0 | 0 | |
13/08/2024 |
17.30
|
700 | 17.20 | 17.30 | 17.20 | 0 | 0 | 0 | |
12/08/2024 |
17
|
11,800 | 15 | 17 | 15 | 0 | 0 | 0 | |
09/08/2024 |
17.30
|
3,000 | 17.30 | 17.30 | 17 | 0 | 0 | 0 | |
08/08/2024 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
07/08/2024 |
17
|
500 | 18.70 | 18.70 | 17 | 0 | 0 | 0 | |
06/08/2024 |
17
|
400 | 17.40 | 17.40 | 16 | 0 | 0 | 0 | |
05/08/2024 |
16.50
|
1,400 | 15 | 16.50 | 15 | 0 | 0 | 0 | |
02/08/2024 |
17.50
|
4,800 | 15 | 17.50 | 13.30 | 0 | 0 | 0 | |
01/08/2024 |
16
|
2,300 | 16.30 | 16.30 | 15 | 0 | 0 | 0 | |
31/07/2024 |
16.30
|
4,400 | 14.20 | 16.30 | 14.20 | 0 | 0 | 0 | |
30/07/2024 |
16.70
|
3,800 | 14.10 | 16.70 | 14.10 | 0 | 0 | 0 | |
29/07/2024 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
26/07/2024 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
25/07/2024 |
16.90
|
2,300 | 15.70 | 16.90 | 15.20 | 0 | 0 | 0 | |
24/07/2024 |
15.80
|
3,600 | 15 | 15.80 | 14 | 0 | 0 | 0 | |
23/07/2024 |
16.50
|
5,000 | 16 | 16.50 | 15 | 0 | 0 | 0 | |
22/07/2024 |
19
|
3,300 | 15 | 19.20 | 15 | 0 | 0 | 0 | |
19/07/2024 |
19.30
|
18,000 | 19.40 | 19.40 | 16.50 | 0 | 0 | 0 | |
18/07/2024 |
18.60
|
4,500 | 20 | 20.30 | 18.60 | 0 | 0 | 0 | |
17/07/2024 |
20.60
|
32,500 | 15.50 | 20.90 | 15.50 | 0 | 0 | 0 | |
16/07/2024 |
18.20
|
5,100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
15/07/2024 |
21.30
|
1,300 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
12/07/2024 |
25
|
2,100 | 25 | 25 | 25 | 0 | 0 | 0 | |
11/07/2024 |
29.30
|
1,600 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
10/07/2024 |
27.40
|
34,700 | 37 | 37 | 27.40 | 0 | 0 | 0 | |
09/07/2024 |
32.20
|
10,300 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
08/07/2024 |
28
|
28,400 | 27.90 | 28 | 27.80 | 0 | 0 | 0 | |
05/07/2024 |
24.40
|
10,700 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
04/07/2024 |
21.30
|
20,100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
03/07/2024 |
18.60
|
21,900 | 18.60 | 18.60 | 18.50 | 0 | 0 | 0 | |
02/07/2024 |
16.30
|
300 | 16.10 | 16.30 | 16.10 | 0 | 0 | 0 | |
01/07/2024 |
15.90
|
3,900 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 | |
28/06/2024 |
13.90
|
200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
27/06/2024 |
12.10
|
200 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
26/06/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
25/06/2024 |
10.60
|
300 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
24/06/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
21/06/2024 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
20/06/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
19/06/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
18/06/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
17/06/2024 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
14/06/2024 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
13/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
13/06/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
12/06/2024 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
11/06/2024 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
10/06/2024 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
07/06/2024 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
06/06/2024 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
05/06/2024 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
04/06/2024 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
03/06/2024 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
31/05/2024 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
30/05/2024 |
2.85
|
100 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
29/05/2024 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
28/05/2024 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
27/05/2024 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
24/05/2024 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
23/05/2024 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
22/05/2024 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
21/05/2024 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
20/05/2024 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
17/05/2024 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
16/05/2024 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
15/05/2024 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
14/05/2024 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
13/05/2024 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
10/05/2024 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
09/05/2024 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
08/05/2024 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
07/05/2024 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
06/05/2024 |
2.51
|
100 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
03/05/2024 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
02/05/2024 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
26/04/2024 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
25/04/2024 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |