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) |
2.40 | 14.81% | 3,400 | 0 | 0 |
16.20
18.60
18.60
|
2 tháng
(2024-07-22) |
-0.40 | -2.11% | 6,200 | 0 | 0 |
16.20
19
18.60
|
3 tháng
(2024-06-20) |
-0.40 | -2.11% | 7,000 | 0 | 0 |
16.20
19
18.60
|
6 tháng
(2024-03-26) |
1.37 | 7.96% | 10,600 | 0 | 0 |
16.20
20.29
18.60
|
12 tháng
(2023-11-06) |
12.28 | 194.44% | 14,900 | 0 | 0 |
6.32
20.29
18.60
|
24 tháng
(2022-09-29) |
5.81 | 45.43% | 20,213 | 100 | 0.0 |
6.32
20.29
18.60
|
36 tháng
(2021-10-04) |
8.85 | 90.81% | 255,338 | 200 | 0.0 |
6.32
20.29
18.60
|
60 tháng
(2019-10-15) |
10.39 | 126.42% | 349,620 | 200 | 0.0 |
6.32
20.29
18.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
18.66
|
100 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
23/04/2024 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
22/04/2024 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
19/04/2024 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
17/04/2024 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
16/04/2024 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
15/04/2024 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
12/04/2024 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
11/04/2024 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
10/04/2024 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
09/04/2024 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
26/03/2024 |
17.23
|
2,600 | 21.44 | 21.44 | 17.23 | 0 | 0 | 0 | |
29/12/2023 |
15.31
|
100 | 13.50 | 15.31 | 15.31 | 0 | 0 | 0 | |
28/12/2023 |
13.50
|
1,100 | 12.35 | 13.50 | 13.50 | 0 | 0 | 0 | |
27/12/2023 |
12.35
|
200 | 10.82 | 12.35 | 12.35 | 0 | 0 | 0 | |
20/12/2023 |
10.82
|
100 | 6.32 | 10.82 | 10.82 | 0 | 0 | 0 | |
06/11/2023 |
6.32
|
2,800 | 10.53 | 10.53 | 6.32 | 0 | 0 | 0 | |
23/08/2023 |
10.53
|
400 | 10.43 | 10.53 | 10.53 | 0 | 0 | 0 | |
21/08/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
18/08/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
17/08/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
16/08/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
15/08/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
14/08/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
11/08/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
10/08/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
09/08/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
08/08/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
07/08/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
04/08/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
03/08/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
02/08/2023 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
01/08/2023 |
10.43
|
100 | 9.09 | 10.43 | 10.43 | 0 | 0 | 0 | |
31/07/2023 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
28/07/2023 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
27/07/2023 |
9.09
|
100 | 7.94 | 9.09 | 9.09 | 0 | 0 | 0 | |
26/07/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
25/07/2023 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
24/07/2023 |
7.94
|
100 | 6.99 | 7.94 | 7.94 | 0 | 0 | 0 | |
21/07/2023 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
20/07/2023 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
19/07/2023 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 | |
18/07/2023 |
6.99
|
100 | 8.04 | 8.04 | 6.99 | 0 | 0 | 0 | |
17/07/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
14/07/2023 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
13/07/2023 |
8.04
|
100 | 9.38 | 9.38 | 8.04 | 0 | 0 | 0 | |
12/07/2023 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
11/07/2023 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
10/07/2023 |
9.38
|
100 | 11.01 | 11.01 | 9.38 | 0 | 0 | 0 | |
07/07/2023 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
06/07/2023 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
05/07/2023 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
04/07/2023 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
03/07/2023 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
30/06/2023 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
29/06/2023 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
28/06/2023 |
11.01
|
1 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
27/06/2023 |
11.01
|
5 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
26/06/2023 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
23/06/2023 |
11.01
|
800 | 10.91 | 11.01 | 11.01 | 0 | 0 | 0 | |
22/06/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
21/06/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
20/06/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
19/06/2023 |
10.91
|
0 | 11.68 | 10.91 | 10.91 | 0 | 0 | 0 | |
16/06/2023 |
11.68
|
3 | 10.91 | 11.68 | 10.91 | 0 | 0 | 0 | |
15/06/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
14/06/2023: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/06/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
13/06/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
12/06/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
09/06/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
08/06/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
07/06/2023 |
10.91
|
200 | 10.91 | 10.91 | 10.91 | 100 | 0 | 0.0 | |
06/06/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
05/06/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
02/06/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
01/06/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
31/05/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
30/05/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
29/05/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
26/05/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
25/05/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
24/05/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
23/05/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
22/05/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
19/05/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
18/05/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
17/05/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
16/05/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
15/05/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
12/05/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
11/05/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
10/05/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
09/05/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
08/05/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
05/05/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
04/05/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
28/04/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
27/04/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
26/04/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
25/04/2023 |
10.91
|
0 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 |