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) |
0 | 0% | 910,000 | 0 | 0 |
14.70
15.50
14.90
|
2 tháng
(2024-07-22) |
1.71 | 12.96% | 2,950,800 | 0 | 0 |
12.53
15.50
14.90
|
3 tháng
(2024-06-20) |
1.96 | 15.12% | 4,847,300 | 0 | 0 |
12.53
15.50
14.90
|
6 tháng
(2024-03-22) |
5.75 | 62.83% | 8,235,500 | 0 | 0 |
9.15
15.50
14.90
|
12 tháng
(2023-09-25) |
5.75 | 62.83% | 10,497,000 | 0 | 0 |
8.24
15.50
14.90
|
24 tháng
(2022-09-29) |
8.08 | 118.33% | 21,115,699 | 0 | 0 |
6.31
15.50
14.90
|
36 tháng
(2021-10-04) |
7.35 | 97.25% | 24,849,796 | 0 | 0 |
6.15
15.50
14.90
|
60 tháng
(2019-10-15) |
12.17 | 445.57% | 25,648,683 | 0 | 0 |
1.67
15.50
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
14.90
|
31,000 | 15 | 15.40 | 14.60 | 0 | 0 | 0 | |
18/09/2024 |
14.90
|
19,600 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 | |
17/09/2024 |
14.90
|
54,100 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 | |
16/09/2024 |
15
|
48,500 | 15 | 15.10 | 14.80 | 0 | 0 | 0 | |
13/09/2024 |
15.20
|
20,800 | 15.10 | 15.20 | 15 | 0 | 0 | 0 | |
12/09/2024 |
15
|
33,000 | 15.30 | 15.30 | 15 | 0 | 0 | 0 | |
11/09/2024 |
15.30
|
49,800 | 15 | 15.30 | 14.90 | 0 | 0 | 0 | |
10/09/2024 |
15.10
|
40,300 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 | |
09/09/2024 |
15.30
|
20,700 | 15.30 | 15.40 | 15.10 | 0 | 0 | 0 | |
06/09/2024 |
15.50
|
29,900 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 | |
05/09/2024 |
15.50
|
63,000 | 15.50 | 15.60 | 15.40 | 0 | 0 | 0 | |
04/09/2024 |
15.50
|
98,000 | 15.30 | 15.80 | 15.30 | 0 | 0 | 0 | |
30/08/2024 |
15.20
|
63,300 | 14.80 | 15.40 | 14.80 | 0 | 0 | 0 | |
29/08/2024 |
14.70
|
56,900 | 14.70 | 14.80 | 14.60 | 0 | 0 | 0 | |
28/08/2024 |
14.70
|
23,500 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 | |
27/08/2024 |
14.90
|
55,100 | 14.80 | 14.90 | 14.60 | 0 | 0 | 0 | |
26/08/2024 |
14.80
|
21,700 | 14.80 | 14.90 | 14.60 | 0 | 0 | 0 | |
23/08/2024 |
14.90
|
33,900 | 14.70 | 15 | 14.70 | 0 | 0 | 0 | |
22/08/2024 |
14.80
|
53,400 | 14.60 | 14.90 | 14.60 | 0 | 0 | 0 | |
21/08/2024 |
14.90
|
25,900 | 14.90 | 15 | 14.80 | 0 | 0 | 0 | |
20/08/2024 |
14.80
|
65,700 | 14.80 | 15.10 | 14.70 | 0 | 0 | 0 | |
19/08/2024 |
14.90
|
32,900 | 15 | 15 | 14.70 | 0 | 0 | 0 | |
16/08/2024: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 1000/534 Giá: 10 (Volume + 53.40%, Ratio=0.53) | |||||||||
16/08/2024 |
14.90
|
60,800 | 13.80 | 15.40 | 13.80 | 0 | 0 | 0 | |
15/08/2024 |
13.52
|
204,400 | 13.85 | 13.85 | 13.44 | 0 | 0 | 0 | |
14/08/2024 |
13.93
|
89,600 | 14.01 | 14.01 | 13.69 | 0 | 0 | 0 | |
13/08/2024 |
14.01
|
114,500 | 14.18 | 14.18 | 13.93 | 0 | 0 | 0 | |
12/08/2024 |
14.01
|
138,200 | 13.60 | 14.10 | 13.60 | 0 | 0 | 0 | |
09/08/2024 |
13.60
|
152,600 | 12.94 | 13.77 | 12.94 | 0 | 0 | 0 | |
08/08/2024 |
12.78
|
95,600 | 12.94 | 12.94 | 12.78 | 0 | 0 | 0 | |
07/08/2024 |
12.86
|
22,200 | 13.19 | 13.19 | 12.70 | 0 | 0 | 0 | |
06/08/2024 |
13.19
|
65,500 | 12.70 | 13.19 | 12.45 | 0 | 0 | 0 | |
05/08/2024 |
12.53
|
157,100 | 13.03 | 13.03 | 12.04 | 0 | 0 | 0 | |
02/08/2024 |
13.27
|
104,200 | 13.11 | 13.44 | 12.70 | 0 | 0 | 0 | |
01/08/2024 |
13.11
|
159,900 | 14.26 | 14.26 | 12.94 | 0 | 0 | 0 | |
31/07/2024 |
14.10
|
60,800 | 14.43 | 14.43 | 14.01 | 0 | 0 | 0 | |
30/07/2024 |
14.59
|
356,700 | 13.36 | 15.25 | 13.36 | 0 | 0 | 0 | |
29/07/2024 |
13.27
|
28,500 | 13.36 | 13.44 | 13.19 | 0 | 0 | 0 | |
26/07/2024 |
13.19
|
42,800 | 13.19 | 13.44 | 13.11 | 0 | 0 | 0 | |
25/07/2024 |
12.94
|
17,400 | 13.19 | 13.27 | 12.78 | 0 | 0 | 0 | |
24/07/2024 |
13.03
|
64,100 | 13.03 | 13.11 | 12.78 | 0 | 0 | 0 | |
23/07/2024 |
12.78
|
51,200 | 13.36 | 13.52 | 12.78 | 0 | 0 | 0 | |
22/07/2024 |
13.19
|
54,700 | 13.19 | 13.60 | 13.03 | 0 | 0 | 0 | |
19/07/2024 |
12.86
|
97,300 | 12.94 | 13.03 | 12.78 | 0 | 0 | 0 | |
18/07/2024 |
13.11
|
66,500 | 13.19 | 13.19 | 12.94 | 0 | 0 | 0 | |
17/07/2024 |
13.11
|
66,500 | 13.36 | 13.36 | 12.86 | 0 | 0 | 0 | |
16/07/2024 |
13.36
|
62,700 | 13.60 | 13.77 | 13.36 | 0 | 0 | 0 | |
15/07/2024 |
13.52
|
20,000 | 13.69 | 13.77 | 13.44 | 0 | 0 | 0 | |
12/07/2024 |
13.52
|
55,700 | 13.60 | 13.60 | 13.36 | 0 | 0 | 0 | |
11/07/2024 |
13.44
|
71,100 | 13.19 | 13.85 | 12.70 | 0 | 0 | 0 | |
10/07/2024 |
13.77
|
81,000 | 14.01 | 14.01 | 13.69 | 0 | 0 | 0 | |
09/07/2024 |
13.93
|
75,800 | 14.43 | 14.43 | 13.85 | 0 | 0 | 0 | |
08/07/2024 |
14.18
|
177,600 | 13.77 | 14.34 | 13.69 | 0 | 0 | 0 | |
05/07/2024 |
13.77
|
86,900 | 14.01 | 14.34 | 13.60 | 0 | 0 | 0 | |
04/07/2024 |
13.77
|
305,000 | 13.44 | 14.10 | 13.44 | 0 | 0 | 0 | |
03/07/2024 |
13.27
|
93,600 | 13.36 | 13.36 | 13.03 | 0 | 0 | 0 | |
02/07/2024 |
13.11
|
58,600 | 12.86 | 13.44 | 12.78 | 0 | 0 | 0 | |
01/07/2024 |
12.86
|
11,700 | 13.03 | 13.03 | 12.86 | 0 | 0 | 0 | |
28/06/2024 |
12.70
|
39,500 | 13.44 | 13.44 | 12.70 | 0 | 0 | 0 | |
27/06/2024 |
13.19
|
22,500 | 13.19 | 13.44 | 13.03 | 0 | 0 | 0 | |
26/06/2024 |
13.19
|
38,600 | 13.44 | 13.44 | 13.11 | 0 | 0 | 0 | |
25/06/2024 |
13.36
|
109,600 | 12.86 | 13.77 | 12.78 | 0 | 0 | 0 | |
24/06/2024 |
13.03
|
80,700 | 13.27 | 13.60 | 12.78 | 0 | 0 | 0 | |
21/06/2024 |
13.03
|
100,800 | 13.11 | 13.36 | 12.78 | 0 | 0 | 0 | |
20/06/2024 |
12.94
|
174,800 | 12.37 | 13.27 | 12.20 | 0 | 0 | 0 | |
19/06/2024 |
12.37
|
16,200 | 12.12 | 12.37 | 12.04 | 0 | 0 | 0 | |
18/06/2024 |
12.20
|
55,200 | 12.28 | 12.37 | 12.04 | 0 | 0 | 0 | |
17/06/2024 |
12.37
|
31,400 | 12.12 | 12.45 | 12.12 | 0 | 0 | 0 | |
14/06/2024 |
12.45
|
40,200 | 12.37 | 12.70 | 12.12 | 0 | 0 | 0 | |
13/06/2024 |
12.53
|
57,200 | 12.70 | 12.70 | 12.28 | 0 | 0 | 0 | |
12/06/2024 |
12.70
|
39,600 | 12.53 | 12.86 | 12.37 | 0 | 0 | 0 | |
11/06/2024 |
12.61
|
54,000 | 13.19 | 13.19 | 12.45 | 0 | 0 | 0 | |
10/06/2024 |
13.11
|
131,800 | 12.20 | 13.60 | 12.20 | 0 | 0 | 0 | |
07/06/2024 |
12.20
|
161,900 | 11.79 | 12.78 | 11.71 | 0 | 0 | 0 | |
06/06/2024 |
11.79
|
36,900 | 11.71 | 11.95 | 11.54 | 0 | 0 | 0 | |
05/06/2024 |
11.71
|
27,100 | 11.79 | 11.79 | 11.62 | 0 | 0 | 0 | |
04/06/2024 |
11.79
|
67,800 | 11.95 | 11.95 | 11.71 | 0 | 0 | 0 | |
03/06/2024 |
11.95
|
35,800 | 12.28 | 12.28 | 11.87 | 0 | 0 | 0 | |
31/05/2024 |
12.04
|
38,100 | 12.20 | 12.28 | 11.87 | 0 | 0 | 0 | |
30/05/2024 |
12.12
|
20,300 | 12.20 | 12.20 | 11.71 | 0 | 0 | 0 | |
29/05/2024 |
12.12
|
60,100 | 12.12 | 12.28 | 12.04 | 0 | 0 | 0 | |
28/05/2024 |
12.04
|
62,400 | 11.95 | 12.28 | 11.87 | 0 | 0 | 0 | |
27/05/2024 |
11.87
|
56,600 | 11.87 | 12.04 | 11.71 | 0 | 0 | 0 | |
24/05/2024 |
11.71
|
207,600 | 11.71 | 12.20 | 11.46 | 0 | 0 | 0 | |
23/05/2024 |
11.62
|
102,300 | 11.95 | 11.95 | 11.29 | 0 | 0 | 0 | |
22/05/2024 |
11.71
|
73,300 | 11.71 | 11.79 | 11.54 | 0 | 0 | 0 | |
21/05/2024 |
11.71
|
104,100 | 11.79 | 11.79 | 11.21 | 0 | 0 | 0 | |
20/05/2024 |
11.71
|
91,800 | 11.71 | 12.04 | 11.62 | 0 | 0 | 0 | |
17/05/2024 |
11.62
|
283,800 | 11.46 | 11.95 | 11.38 | 0 | 0 | 0 | |
16/05/2024 |
11.38
|
188,900 | 11.13 | 11.46 | 10.96 | 0 | 0 | 0 | |
15/05/2024 |
11.05
|
144,600 | 10.63 | 11.13 | 10.63 | 0 | 0 | 0 | |
14/05/2024 |
10.55
|
29,200 | 10.55 | 10.63 | 10.47 | 0 | 0 | 0 | |
13/05/2024 |
10.63
|
49,800 | 10.55 | 10.63 | 10.47 | 0 | 0 | 0 | |
10/05/2024 |
10.63
|
36,500 | 10.72 | 10.72 | 10.55 | 0 | 0 | 0 | |
09/05/2024 |
10.63
|
43,900 | 10.88 | 10.88 | 10.55 | 0 | 0 | 0 | |
08/05/2024 |
10.88
|
106,300 | 10.47 | 11.05 | 10.47 | 0 | 0 | 0 | |
07/05/2024 |
10.47
|
78,000 | 10.31 | 10.63 | 10.31 | 0 | 0 | 0 | |
06/05/2024 |
10.31
|
45,900 | 10.06 | 10.31 | 10.06 | 0 | 0 | 0 | |
03/05/2024 |
9.89
|
59,500 | 10.14 | 10.22 | 9.89 | 0 | 0 | 0 | |
02/05/2024 |
10.14
|
109,800 | 9.65 | 10.22 | 9.65 | 0 | 0 | 0 | |
26/04/2024 |
9.65
|
34,700 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |