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) |
1.20 | 7.14% | 27,400 | 4,700 | 0.1 |
15.60
18
18
|
2 tháng
(2024-07-22) |
1 | 5.88% | 37,800 | 4,500 | 0.1 |
15.60
18
18
|
3 tháng
(2024-06-20) |
2.14 | 13.50% | 47,700 | 4,000 | 0.1 |
15.38
18
18
|
6 tháng
(2024-03-22) |
3.68 | 25.69% | 99,055 | 10,100 | 0.2 |
12.11
18
18
|
12 tháng
(2023-09-25) |
5.59 | 45.02% | 196,961 | 17,800 | 0.3 |
11.58
18
18
|
24 tháng
(2022-09-29) |
5.78 | 47.34% | 253,205 | 23,500 | 0.3 |
10.15
18
18
|
36 tháng
(2021-10-04) |
6.55 | 57.23% | 514,791 | 92,400 | 1.4 |
10.15
18
18
|
60 tháng
(2019-10-15) |
14.11 | 362.38% | 840,915 | 152,300 | 2.2 |
3.89
18
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
23/04/2024 |
14.13
|
100 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
22/04/2024 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
19/04/2024 |
13.46
|
3,000 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
17/04/2024 |
13.55
|
600 | 12.98 | 13.55 | 12.98 | 0 | 100 | -0.0 | |
16/04/2024 |
14.51
|
1,400 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
15/04/2024 |
14.42
|
2,700 | 14.71 | 14.71 | 14.42 | 0 | 0 | 0 | |
12/04/2024 |
14.42
|
100 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
11/04/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
10/04/2024 |
14.71
|
5,200 | 14.71 | 14.90 | 14.71 | 0 | 0 | 0 | |
09/04/2024 |
14.71
|
400 | 14.61 | 14.71 | 14.61 | 0 | 0 | 0 | |
08/04/2024 |
14.61
|
200 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
05/04/2024 |
14.51
|
100 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
04/04/2024 |
14.03
|
1,500 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
03/04/2024 |
13.46
|
100 | 13.46 | 13.46 | 13.46 | 0 | 100 | -0.0 | |
02/04/2024 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
01/04/2024 |
14.61
|
117 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
29/03/2024 |
14.51
|
100 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
28/03/2024 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
27/03/2024 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
26/03/2024 |
14.42
|
500 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
25/03/2024 |
14.42
|
300 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
22/03/2024 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
21/03/2024 |
14.22
|
200 | 14.32 | 14.32 | 14.22 | 0 | 0 | 0 | |
20/03/2024 |
13.94
|
3,600 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
19/03/2024 |
14.03
|
201 | 12.01 | 14.03 | 12.01 | 0 | 100 | -0.0 | |
18/03/2024 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
15/03/2024 |
14.13
|
200 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
14/03/2024 |
14.13
|
200 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
13/03/2024 |
14.13
|
700 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
12/03/2024 |
14.13
|
100 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
11/03/2024 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
08/03/2024 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
07/03/2024 |
13.94
|
300 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
06/03/2024 |
13.94
|
1,100 | 13.94 | 13.94 | 13.84 | 0 | 0 | 0 | |
05/03/2024 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
04/03/2024 |
13.94
|
6,700 | 13.94 | 13.94 | 13.94 | 3,600 | 0 | 0.1 | |
01/03/2024 |
14.22
|
800 | 14.03 | 14.22 | 14.03 | 0 | 0 | 0 | |
29/02/2024 |
13.94
|
100 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
28/02/2024 |
13.84
|
1,700 | 13.94 | 13.94 | 13.46 | 0 | 0 | 0 | |
27/02/2024 |
13.94
|
500 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
26/02/2024 |
13.94
|
1,100 | 13.84 | 13.94 | 13.84 | 0 | 0 | 0 | |
23/02/2024 |
13.84
|
2,100 | 13.74 | 13.84 | 13.74 | 0 | 0 | 0 | |
22/02/2024 |
13.74
|
100 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
21/02/2024 |
13.65
|
1,401 | 13.74 | 13.74 | 13.65 | 0 | 0 | 0 | |
20/02/2024 |
13.74
|
900 | 13.65 | 13.74 | 13.65 | 0 | 0 | 0 | |
19/02/2024 |
13.65
|
1,000 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
16/02/2024 |
13.65
|
100 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
15/02/2024 |
13.46
|
1,000 | 13.46 | 13.46 | 13.26 | 0 | 0 | 0 | |
07/02/2024 |
13.17
|
700 | 13.07 | 13.17 | 13.07 | 0 | 0 | 0 | |
06/02/2024 |
13.55
|
9,400 | 13.17 | 13.55 | 13.17 | 0 | 0 | 0 | |
05/02/2024 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
02/02/2024 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
01/02/2024 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
31/01/2024 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
30/01/2024 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
29/01/2024 |
13.65
|
200 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
26/01/2024 |
13.26
|
100 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
25/01/2024 |
13.26
|
100 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
24/01/2024 |
13.26
|
100 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
23/01/2024 |
13.17
|
4,307 | 13.26 | 13.26 | 13.07 | 0 | 0 | 0 | |
22/01/2024 |
13.26
|
1,600 | 13.65 | 13.65 | 13.26 | 0 | 0 | 0 | |
19/01/2024 |
13.26
|
800 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
18/01/2024 |
13.36
|
260 | 13.26 | 13.36 | 13.26 | 0 | 0 | 0 | |
17/01/2024 |
13.26
|
500 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
16/01/2024 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
15/01/2024 |
13.17
|
3,700 | 13.26 | 13.26 | 13.17 | 2,500 | 0 | 0.0 | |
12/01/2024 |
12.78
|
4,104 | 12.78 | 12.78 | 12.69 | 2,900 | 0 | 0.0 | |
11/01/2024 |
12.98
|
2,400 | 13.17 | 13.17 | 12.88 | 1,000 | 0 | 0.0 | |
10/01/2024 |
13.07
|
2,300 | 13.17 | 13.17 | 12.98 | 0 | 0 | 0 | |
09/01/2024 |
13.07
|
1,605 | 13.17 | 13.17 | 13.07 | 0 | 0 | 0 | |
08/01/2024 |
13.17
|
500 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
05/01/2024 |
12.88
|
1,200 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
04/01/2024 |
12.88
|
4,500 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
03/01/2024 |
12.88
|
3,000 | 12.78 | 12.88 | 12.78 | 1,400 | 0 | 0.0 | |
02/01/2024 |
13.07
|
200 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
29/12/2023 |
13.07
|
400 | 12.88 | 13.07 | 12.88 | 0 | 0 | 0 | |
28/12/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/12/2023 |
13.26
|
3,900 | 13.26 | 13.26 | 13.17 | 0 | 0 | 0 | |
27/12/2023 |
12.78
|
400 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
26/12/2023 |
12.78
|
500 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
25/12/2023 |
12.78
|
505 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
22/12/2023 |
12.78
|
400 | 12.97 | 12.97 | 12.78 | 0 | 0 | 0 | |
21/12/2023 |
12.50
|
1 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
20/12/2023 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
19/12/2023 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
18/12/2023 |
12.97
|
4,500 | 12.60 | 12.97 | 12.50 | 0 | 0 | 0 | |
15/12/2023 |
12.50
|
600 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
14/12/2023 |
12.50
|
300 | 12.32 | 12.50 | 12.32 | 0 | 0 | 0 | |
13/12/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
12/12/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
11/12/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
08/12/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
07/12/2023 |
12.23
|
3,300 | 12.32 | 12.32 | 12.04 | 0 | 3,300 | -0.0 | |
06/12/2023 |
12.32
|
800 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
05/12/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
04/12/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
01/12/2023 |
12.23
|
400 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
30/11/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
29/11/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
28/11/2023 |
12.23
|
200 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |