| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0.10 | 0.71% | 4,402 | 0 | 0 |
14
14.10
14.10
|
|
2 tháng
(2024-09-23) |
-0.90 | -6% | 10,518 | 0 | 0 |
13
17.10
14.10
|
|
3 tháng
(2024-08-22) |
2.13 | 17.81% | 16,627 | -200 | -0.0 |
11.97
17.10
14.10
|
|
6 tháng
(2024-05-24) |
2.99 | 26.87% | 38,967 | -600 | -0.0 |
11.02
17.10
14.10
|
|
12 tháng
(2023-11-27) |
2.61 | 22.68% | 74,414 | -8,000 | -0.1 |
10.54
17.10
14.10
|
|
24 tháng
(2022-12-01) |
2.55 | 22.05% | 186,402 | -4,600 | -0.1 |
9.86
17.10
14.10
|
|
36 tháng
(2021-12-06) |
1.57 | 12.50% | 322,195 | 12,000 | 0.2 |
9.86
17.10
14.10
|
|
60 tháng
(2019-12-17) |
5.07 | 56.12% | 569,470 | 13,000 | 0.2 |
7.15
17.10
14.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 20/11/2024 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 19/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 18/11/2024 |
14
|
1,300 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 15/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 14/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 13/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 12/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 11/11/2024 |
14
|
600 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 08/11/2024 |
14
|
300 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 07/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 06/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 05/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 04/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 01/11/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 31/10/2024 |
14
|
500 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 30/10/2024 |
14
|
300 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 29/10/2024 |
14
|
1 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 28/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 25/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 24/10/2024 |
14
|
300 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 23/10/2024 |
14
|
400 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 22/10/2024 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 21/10/2024 |
14
|
301 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 18/10/2024 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 17/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 16/10/2024 |
14
|
400 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 15/10/2024 |
14
|
1,301 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 14/10/2024 |
14
|
200 | 13.90 | 14 | 13.90 | 0 | 0 | 0 | |
| 11/10/2024 |
13
|
300 | 14 | 14 | 13 | 0 | 0 | 0 | |
| 10/10/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 09/10/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 08/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 07/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 04/10/2024 |
14
|
1,200 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 03/10/2024 |
14
|
1,000 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 02/10/2024 |
14
|
600 | 14.10 | 14.10 | 14 | 0 | 0 | 0 | |
| 01/10/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 30/09/2024 |
14.60
|
315 | 15 | 15 | 14.60 | 0 | 0 | 0 | |
| 27/09/2024 |
17.10
|
400 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 26/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 25/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 24/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 23/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 20/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 19/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 18/09/2024: Cổ tức tiền mặt tỉ lệ: 7.9193% | |||||||||
| 18/09/2024 |
15.80
|
1 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 17/09/2024 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 16/09/2024 |
15.01
|
100 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 13/09/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 12/09/2024 |
14.25
|
100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 11/09/2024 |
14.72
|
8 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 10/09/2024 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 09/09/2024 |
14.72
|
400 | 14.53 | 14.72 | 14.53 | 0 | 0 | 0 | |
| 06/09/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 05/09/2024 |
14.53
|
500 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 04/09/2024 |
14.53
|
2,100 | 14.44 | 14.53 | 14.44 | 0 | 0 | 0 | |
| 30/08/2024 |
14.44
|
1 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
| 29/08/2024 |
14.44
|
300 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
| 28/08/2024 |
12.82
|
399 | 12.73 | 12.82 | 12.73 | 0 | 0 | 0 | |
| 27/08/2024 |
12.73
|
200 | 12.06 | 12.73 | 12.06 | 0 | 100 | -0.0 | |
| 26/08/2024 |
14.25
|
600 | 11.68 | 14.25 | 11.68 | 0 | 100 | -0.0 | |
| 23/08/2024 |
13.68
|
1,400 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 22/08/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 21/08/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 20/08/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 19/08/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 16/08/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 15/08/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 14/08/2024 |
11.78
|
1,800 | 11.97 | 11.97 | 11.78 | 0 | 0 | 0 | |
| 13/08/2024 |
11.87
|
3,400 | 11.87 | 12.06 | 11.87 | 0 | 0 | 0 | |
| 12/08/2024 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
| 09/08/2024 |
11.21
|
109 | 11.21 | 11.21 | 11.21 | 0 | 100 | -0.0 | |
| 08/08/2024 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
| 07/08/2024 |
12.82
|
29 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
| 06/08/2024 |
12.82
|
30 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
| 05/08/2024 |
12.82
|
1 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
| 02/08/2024 |
12.82
|
1,701 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
| 01/08/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 31/07/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 30/07/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 29/07/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 26/07/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 25/07/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 24/07/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 23/07/2024 |
11.97
|
100 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 22/07/2024 |
11.97
|
100 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 19/07/2024 |
11.97
|
800 | 11.87 | 11.97 | 11.87 | 0 | 0 | 0 | |
| 18/07/2024 |
11.11
|
100 | 11.11 | 11.11 | 11.11 | 0 | 100 | -0.0 | |
| 17/07/2024 |
12.54
|
150 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
| 16/07/2024 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
| 15/07/2024 |
11.21
|
2,000 | 10.92 | 11.40 | 10.64 | 0 | 0 | 0 | |
| 12/07/2024 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 11/07/2024 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 10/07/2024 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 09/07/2024 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 08/07/2024 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 05/07/2024 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 04/07/2024 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 03/07/2024 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |