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) |
3.03 | 25.33% | 6,000 | -200 | -0.0 |
11.97
15.01
15
|
2 tháng
(2024-07-22) |
3.03 | 25.33% | 13,200 | -300 | -0.0 |
11.21
15.01
15
|
3 tháng
(2024-06-20) |
2.84 | 23.37% | 19,300 | -500 | -0.0 |
11.02
15.01
15
|
6 tháng
(2024-03-22) |
3.13 | 26.33% | 41,412 | -300 | -0.0 |
10.54
15.01
15
|
12 tháng
(2023-09-25) |
2.65 | 21.47% | 146,664 | -6,600 | -0.1 |
10.54
15.01
15
|
24 tháng
(2022-09-29) |
2.56 | 20.57% | 216,467 | -4,600 | -0.1 |
9.86
15.01
15
|
36 tháng
(2021-10-04) |
2.73 | 22.25% | 399,728 | 13,000 | 0.2 |
9.86
15.01
15
|
60 tháng
(2019-10-15) |
5.18 | 52.80% | 560,903 | 13,000 | 0.2 |
7.15
15.01
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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
|
0 | 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
|
0 | 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
|
0 | 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
|
300 | 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
|
100 | 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
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
06/08/2024 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
05/08/2024 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
02/08/2024 |
12.82
|
1,700 | 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
|
100 | 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 | |
02/07/2024 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
01/07/2024 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
28/06/2024 |
12.35
|
400 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
27/06/2024 |
12.16
|
400 | 12.25 | 12.25 | 12.16 | 0 | 0 | 0 | |
26/06/2024 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
25/06/2024 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
24/06/2024 |
12.16
|
100 | 12.16 | 12.16 | 12.16 | 0 | 100 | -0.0 | |
21/06/2024 |
12.16
|
2,200 | 12.92 | 12.92 | 12.16 | 0 | 0 | 0 | |
20/06/2024 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
19/06/2024 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
18/06/2024 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
17/06/2024 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
14/06/2024 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
13/06/2024 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
12/06/2024 |
12.16
|
500 | 12.25 | 12.25 | 12.16 | 0 | 0 | 0 | |
11/06/2024 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
10/06/2024 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
07/06/2024 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
06/06/2024 |
12.16
|
0 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
05/06/2024 |
12.16
|
100 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
04/06/2024 |
12.35
|
500 | 12.25 | 12.35 | 12.16 | 0 | 0 | 0 | |
03/06/2024 |
12.16
|
1,800 | 12.16 | 12.16 | 12.06 | 0 | 0 | 0 | |
31/05/2024 |
11.21
|
1,200 | 11.11 | 11.21 | 10.64 | 0 | 0 | 0 | |
30/05/2024 |
11.11
|
200 | 11.87 | 11.87 | 11.11 | 0 | 0 | 0 | |
29/05/2024 |
11.87
|
1,300 | 10.92 | 11.87 | 10.92 | 0 | 100 | -0.0 | |
28/05/2024 |
12.35
|
200 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
27/05/2024 |
11.21
|
3,100 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
24/05/2024 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
23/05/2024 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
22/05/2024 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
21/05/2024 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
20/05/2024 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
17/05/2024 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
16/05/2024 |
11.11
|
100 | 11.11 | 11.11 | 11.11 | 0 | 100 | -0.0 | |
15/05/2024 |
12.82
|
2,100 | 12.73 | 12.82 | 12.73 | 0 | 0 | 0 | |
14/05/2024 |
11.30
|
102 | 11.30 | 11.30 | 11.30 | 0 | 100 | -0.0 | |
13/05/2024 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
10/05/2024 |
11.49
|
100 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
09/05/2024 |
10.64
|
1 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
08/05/2024 |
10.64
|
1 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
07/05/2024 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
06/05/2024 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
03/05/2024 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
02/05/2024 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
26/04/2024 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |