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) |
-1.50 | -9.62% | 7,600 | 0 | 0 |
14.10
17.10
14.10
|
2 tháng
(2024-07-22) |
-0.54 | -3.68% | 29,700 | 0 | 0 |
14.10
19.50
14.10
|
3 tháng
(2024-06-20) |
-1.01 | -6.69% | 37,400 | 0 | 0 |
14.10
19.50
14.10
|
6 tháng
(2024-03-22) |
-1.39 | -8.97% | 75,566 | 0 | 0 |
14.10
19.50
14.10
|
12 tháng
(2023-09-25) |
-1.96 | -12.18% | 102,724 | 0 | 0.0 |
14.10
19.50
14.10
|
24 tháng
(2022-09-29) |
-2.04 | -12.66% | 185,965 | 111 | 0.0 |
11.86
19.50
14.10
|
36 tháng
(2021-10-04) |
-2.53 | -15.21% | 533,714 | 11,311 | 0.2 |
11.86
19.50
14.10
|
60 tháng
(2019-10-15) |
1.10 | 8.49% | 1,084,973 | 13 | -0.0 |
11.05
23.50
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
14.10
|
1,600 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
17/09/2024 |
15.90
|
400 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
16/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
13/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
12/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
11/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
10/09/2024 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
09/09/2024 |
16
|
700 | 15.80 | 16 | 15.50 | 0 | 0 | 0 | |
06/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
05/09/2024 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 | |
04/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
30/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
29/08/2024 |
15.90
|
1,000 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
28/08/2024 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
27/08/2024 |
15.60
|
1,200 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
26/08/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
23/08/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
22/08/2024 |
15.80
|
1,400 | 17.80 | 17.80 | 15.80 | 0 | 0 | 0 | |
21/08/2024 |
16
|
700 | 16 | 16 | 16 | 0 | 0 | 0 | |
20/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
19/08/2024 |
15.60
|
300 | 17.80 | 17.80 | 15.60 | 0 | 0 | 0 | |
16/08/2024 |
15.30
|
3,500 | 16.90 | 16.90 | 15.30 | 0 | 0 | 0 | |
15/08/2024 |
17.80
|
3,800 | 19.90 | 19.90 | 17.80 | 0 | 0 | 0 | |
14/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/08/2024 |
19.50
|
3,000 | 17.70 | 19.50 | 17.70 | 0 | 0 | 0 | |
13/08/2024 |
17.00
|
500 | 20.97 | 20.97 | 17.00 | 0 | 0 | 0 | |
12/08/2024 |
18.32
|
500 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
09/08/2024 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
08/08/2024 |
16.06
|
2,600 | 16.06 | 16.06 | 15.96 | 0 | 0 | 0 | |
07/08/2024 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
06/08/2024 |
16.53
|
100 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
05/08/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
02/08/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
01/08/2024 |
15.58
|
5,900 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
31/07/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
30/07/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
29/07/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
26/07/2024 |
14.92
|
100 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
25/07/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
24/07/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
23/07/2024 |
14.92
|
100 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
22/07/2024 |
14.64
|
2,000 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
19/07/2024 |
14.54
|
100 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
18/07/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
17/07/2024 |
14.45
|
1,500 | 15.58 | 15.58 | 14.45 | 0 | 0 | 0 | |
16/07/2024 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
15/07/2024 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
12/07/2024 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
11/07/2024 |
14.73
|
1,000 | 14.83 | 14.83 | 14.73 | 0 | 0 | 0 | |
10/07/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
09/07/2024 |
15.11
|
1,900 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
08/07/2024 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
05/07/2024 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
04/07/2024 |
15.77
|
1,000 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
03/07/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
02/07/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
01/07/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
28/06/2024 |
15.49
|
1,200 | 15.58 | 15.58 | 15.49 | 0 | 0 | 0 | |
27/06/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
26/06/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
25/06/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
24/06/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
21/06/2024 |
15.58
|
1,000 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
20/06/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
19/06/2024 |
15.11
|
1,000 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
18/06/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
17/06/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
14/06/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
13/06/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
12/06/2024 |
15.11
|
300 | 15.21 | 15.21 | 15.11 | 0 | 0 | 0 | |
11/06/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
10/06/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
07/06/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
06/06/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
05/06/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
04/06/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
03/06/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
31/05/2024 |
15.30
|
2,500 | 15.11 | 15.30 | 15.11 | 0 | 0 | 0 | |
30/05/2024 |
15.02
|
1,700 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
29/05/2024 |
15.02
|
1,000 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
28/05/2024 |
15.11
|
1,100 | 15.02 | 15.11 | 15.02 | 0 | 0 | 0 | |
27/05/2024 |
14.73
|
1,000 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
24/05/2024 |
15.02
|
4,100 | 14.64 | 15.21 | 14.64 | 0 | 0 | 0 | |
23/05/2024 |
15.11
|
300 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
22/05/2024 |
15.02
|
400 | 15.11 | 15.11 | 15.02 | 0 | 0 | 0 | |
21/05/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
20/05/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
17/05/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
16/05/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
15/05/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
14/05/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
13/05/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
10/05/2024 |
15.21
|
3,000 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
09/05/2024 |
15.21
|
1,700 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
08/05/2024 |
15.21
|
1,500 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
07/05/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
06/05/2024 |
15.21
|
5,000 | 15.30 | 15.30 | 15.21 | 0 | 0 | 0 | |
03/05/2024 |
15.21
|
2,800 | 15.02 | 15.21 | 14.92 | 0 | 0 | 0 | |
02/05/2024 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
26/04/2024 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
25/04/2024 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |