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) |
3 | 21.43% | 3,100 | -28 | -0.0 |
14
17
17
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
17
|
3 tháng
(2024-06-20) |
2.80 | 19.72% | 29,800 | -28 | -0.0 |
12.80
17
17
|
6 tháng
(2024-03-22) |
3.83 | 29.07% | 107,800 | -1,170 | -0.0 |
12.80
17
17
|
12 tháng
(2023-09-25) |
2.91 | 20.63% | 395,900 | -2,797 | -0.0 |
12.16
17.50
17
|
24 tháng
(2022-09-29) |
-1.42 | -7.71% | 499,249 | -2,797 | -0.0 |
12.16
22.12
17
|
36 tháng
(2021-10-04) |
-0.22 | -1.28% | 664,070 | -12,497 | -0.3 |
12.16
22.78
17
|
60 tháng
(2019-10-15) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
17/09/2024 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
16/09/2024 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
13/09/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
12/09/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
11/09/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
10/09/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
09/09/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
06/09/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
05/09/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
04/09/2024 |
14.20
|
1,500 | 15.50 | 15.50 | 14.20 | 0 | 0 | 0 | |
30/08/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
29/08/2024 |
14.10
|
400 | 15 | 15.40 | 14.10 | 0 | 0 | 0 | |
28/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
27/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
26/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
23/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 28 | -0.0 | |
22/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
21/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
20/08/2024 |
14
|
1,000 | 14 | 14 | 14 | 0 | 0 | 0 | |
19/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
16/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
15/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
14/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
13/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
12/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
09/08/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
08/08/2024 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
07/08/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
06/08/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
05/08/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
02/08/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
01/08/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
31/07/2024 |
14.20
|
700 | 15 | 15.50 | 14.20 | 0 | 0 | 0 | |
30/07/2024 |
14.10
|
9,300 | 14.50 | 15.50 | 14.10 | 0 | 0 | 0 | |
29/07/2024 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
26/07/2024 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
25/07/2024 |
12.90
|
1,000 | 14.60 | 14.70 | 12.90 | 0 | 0 | 0 | |
24/07/2024 |
13.40
|
1,100 | 14.60 | 14.60 | 13.40 | 0 | 0 | 0 | |
23/07/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
22/07/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
19/07/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
18/07/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
17/07/2024 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 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
|
400 | 15 | 15 | 14 | 0 | 0 | 0 | |
08/07/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
05/07/2024 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
04/07/2024 |
15.40
|
5,700 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
03/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
02/07/2024 |
14
|
1,100 | 14.70 | 14.70 | 14 | 0 | 0 | 0 | |
01/07/2024 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
28/06/2024 |
14.50
|
200 | 16.60 | 16.60 | 14.50 | 0 | 0 | 0 | |
27/06/2024 |
15.10
|
1,600 | 14.50 | 15.10 | 14.50 | 0 | 0 | 0 | |
26/06/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
25/06/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
24/06/2024 |
15
|
4,800 | 14.20 | 15 | 14.20 | 0 | 0 | 0 | |
21/06/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
20/06/2024 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
19/06/2024 |
15.60
|
12,500 | 15.10 | 15.60 | 15.10 | 0 | 0 | 0 | |
18/06/2024 |
14.20
|
300 | 15.40 | 15.40 | 14.20 | 0 | 0 | 0 | |
17/06/2024 |
14.10
|
800 | 15.80 | 15.80 | 14.10 | 0 | 0 | 0 | |
14/06/2024 |
14.50
|
400 | 15.90 | 15.90 | 14.20 | 0 | 0 | 0 | |
13/06/2024 |
15.50
|
4,800 | 15.10 | 15.50 | 15.10 | 0 | 0 | 0 | |
12/06/2024 |
15.30
|
3,400 | 14 | 15.40 | 14 | 0 | 0 | 0 | |
11/06/2024 |
14.90
|
9,000 | 14.50 | 14.90 | 14.50 | 0 | 0 | 0 | |
10/06/2024 |
14
|
2,400 | 14.50 | 14.50 | 14 | 0 | 0 | 0 | |
07/06/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
06/06/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
05/06/2024 |
14.10
|
1,800 | 15 | 15 | 14.10 | 0 | 0 | 0 | |
04/06/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
03/06/2024 |
14.10
|
2,900 | 14.20 | 15 | 14.10 | 0 | 0 | 0 | |
31/05/2024 |
14
|
1,600 | 13.70 | 14 | 13.70 | 0 | 0 | 0 | |
30/05/2024 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
29/05/2024 |
13.70
|
1,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
28/05/2024 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
27/05/2024 |
13.70
|
300 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
24/05/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
23/05/2024 |
13.50
|
500 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
22/05/2024 |
13.60
|
2,000 | 13.80 | 13.80 | 13.10 | 0 | 0 | 0 | |
21/05/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
21/05/2024 |
14
|
4,800 | 14.90 | 14.90 | 13.10 | 0 | 0 | 0 | |
20/05/2024 |
14.00
|
4,100 | 14.00 | 14.00 | 13.63 | 0 | 0 | 0 | |
17/05/2024 |
14.00
|
5,100 | 13.82 | 14.00 | 13.82 | 0 | 0 | 0 | |
16/05/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
15/05/2024 |
14.64
|
3,000 | 13.82 | 14.74 | 13.82 | 0 | 0 | 0 | |
14/05/2024 |
13.63
|
7,500 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
13/05/2024 |
13.91
|
200 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
10/05/2024 |
13.63
|
1,500 | 13.45 | 13.72 | 13.45 | 0 | 0 | 0 | |
09/05/2024 |
13.72
|
1,100 | 13.08 | 13.72 | 13.08 | 0 | 0 | 0 | |
08/05/2024 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
07/05/2024 |
13.26
|
1,100 | 13.26 | 13.26 | 13.26 | 0 | 1,142 | -0.0 | |
06/05/2024 |
13.36
|
1,700 | 13.36 | 13.36 | 13.26 | 0 | 0 | 0 | |
03/05/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
02/05/2024 |
13.36
|
1,200 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
26/04/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
25/04/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |