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) |
0.10 | 0.56% | 40,200 | 0 | 0 |
17.90
18.20
18.10
|
2 tháng
(2024-07-22) |
0.10 | 0.56% | 89,300 | -200 | -0.0 |
17.80
18.20
18.10
|
3 tháng
(2024-06-20) |
0 | 0% | 190,900 | -200 | -0.0 |
17.80
18.30
18.10
|
6 tháng
(2024-03-22) |
1.10 | 6.47% | 588,500 | -200 | -0.0 |
16.34
18.70
18.10
|
12 tháng
(2023-09-25) |
3.61 | 24.92% | 1,292,200 | -300 | -0.0 |
14.22
18.70
18.10
|
24 tháng
(2022-09-29) |
0.14 | 0.77% | 2,103,089 | -600 | -0.0 |
13.42
18.97
18.10
|
36 tháng
(2021-10-04) |
0.73 | 4.21% | 4,101,907 | 21,000 | 0.5 |
13.42
23.61
18.10
|
60 tháng
(2019-10-15) |
12.82 | 242.49% | 6,386,369 | 21,130 | 0.5 |
4.64
23.61
18.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2023 |
14.54
|
3,000 | 14.64 | 15.02 | 14.45 | 0 | 0 | 0 | |
23/11/2023 |
14.64
|
3,000 | 14.73 | 15.49 | 14.64 | 0 | 0 | 0 | |
22/11/2023 |
14.73
|
3,400 | 14.54 | 14.92 | 14.64 | 0 | 0 | 0 | |
21/11/2023 |
14.54
|
12,000 | 15.58 | 15.58 | 14.54 | 0 | 0 | 0 | |
20/11/2023 |
15.58
|
11,400 | 15.39 | 15.77 | 14.17 | 0 | 0 | 0 | |
17/11/2023 |
15.39
|
100 | 15.21 | 15.39 | 15.39 | 0 | 0 | 0 | |
16/11/2023 |
15.21
|
11,200 | 15.11 | 15.77 | 15.11 | 0 | 0 | 0 | |
15/11/2023 |
15.11
|
200 | 15.11 | 15.49 | 15.11 | 0 | 0 | 0 | |
14/11/2023 |
15.11
|
700 | 14.92 | 15.21 | 14.92 | 0 | 0 | 0 | |
13/11/2023 |
14.92
|
1,800 | 15.02 | 15.77 | 14.83 | 0 | 0 | 0 | |
10/11/2023 |
15.02
|
3,300 | 15.02 | 15.11 | 15.02 | 0 | 0 | 0 | |
09/11/2023 |
15.02
|
1,600 | 14.92 | 15.11 | 15.02 | 0 | 0 | 0 | |
08/11/2023 |
14.92
|
1,400 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
07/11/2023 |
14.92
|
4,200 | 14.92 | 14.92 | 14.45 | 0 | 0 | 0 | |
06/11/2023 |
14.92
|
300 | 15.02 | 15.11 | 14.92 | 0 | 0 | 0 | |
03/11/2023 |
15.02
|
1,400 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
02/11/2023 |
15.02
|
100 | 14.26 | 15.02 | 15.02 | 0 | 0 | 0 | |
01/11/2023 |
14.26
|
13,100 | 14.92 | 15.02 | 14.26 | 0 | 0 | 0 | |
31/10/2023 |
14.92
|
8,900 | 15.11 | 17.38 | 14.73 | 0 | 0 | 0 | |
30/10/2023 |
15.11
|
5,100 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
27/10/2023 |
15.11
|
4,700 | 14.92 | 15.11 | 14.83 | 0 | 0 | 0 | |
26/10/2023 |
14.92
|
8,400 | 15.02 | 17.00 | 14.92 | 0 | 0 | 0 | |
25/10/2023 |
15.02
|
2,500 | 15.11 | 15.11 | 14.92 | 0 | 0 | 0 | |
24/10/2023 |
15.11
|
6,000 | 15.02 | 15.39 | 15.02 | 0 | 0 | 0 | |
23/10/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/10/2023 |
15.02
|
4,000 | 15.11 | 15.11 | 15.02 | 0 | 0 | 0 | |
20/10/2023 |
15.11
|
23,400 | 14.93 | 15.11 | 14.76 | 0 | 0 | 0 | |
19/10/2023 |
14.93
|
6,200 | 15.02 | 15.11 | 14.67 | 0 | 0 | 0 | |
18/10/2023 |
15.02
|
12,400 | 15.11 | 15.11 | 14.49 | 0 | 0 | 0 | |
17/10/2023 |
15.11
|
16,800 | 15.38 | 15.47 | 15.11 | 0 | 0 | 0 | |
16/10/2023 |
15.38
|
10,100 | 15.20 | 15.47 | 15.20 | 0 | 0 | 0 | |
13/10/2023 |
15.20
|
2,200 | 15.11 | 15.20 | 15.11 | 0 | 0 | 0 | |
12/10/2023 |
15.11
|
12,100 | 15.20 | 15.56 | 14.93 | 0 | 0 | 0 | |
11/10/2023 |
15.20
|
10,600 | 15.02 | 15.29 | 15.11 | 0 | 0 | 0 | |
10/10/2023 |
15.02
|
12,600 | 14.49 | 15.11 | 14.22 | 0 | 0 | 0 | |
09/10/2023 |
14.49
|
12,200 | 14.31 | 14.58 | 12.44 | 0 | 0 | 0 | |
06/10/2023 |
14.31
|
1,800 | 14.40 | 14.84 | 14.31 | 0 | 0 | 0 | |
05/10/2023 |
14.40
|
7,600 | 14.31 | 14.40 | 14.13 | 0 | 0 | 0 | |
04/10/2023 |
14.31
|
3,200 | 14.22 | 14.31 | 14.22 | 0 | 0 | 0 | |
03/10/2023 |
14.22
|
4,000 | 14.22 | 14.40 | 14.22 | 0 | 0 | 0 | |
02/10/2023 |
14.22
|
1,600 | 14.40 | 14.40 | 14.22 | 0 | 0 | 0 | |
29/09/2023 |
14.40
|
900 | 14.58 | 14.58 | 14.40 | 0 | 0 | 0 | |
27/09/2023 |
14.58
|
500 | 14.58 | 14.93 | 14.58 | 0 | 0 | 0 | |
26/09/2023 |
14.58
|
3,100 | 14.49 | 14.67 | 14.40 | 0 | 0 | 0 | |
25/09/2023 |
14.49
|
2,600 | 14.84 | 15.82 | 14.49 | 0 | 0 | 0 | |
22/09/2023 |
14.84
|
300 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
21/09/2023 |
14.84
|
100 | 14.93 | 14.93 | 14.84 | 0 | 0 | 0 | |
20/09/2023 |
14.93
|
11,600 | 15.29 | 15.29 | 14.67 | 0 | 0 | 0 | |
19/09/2023 |
15.29
|
200 | 14.93 | 15.38 | 15.29 | 0 | 0 | 0 | |
18/09/2023 |
14.93
|
10,500 | 14.76 | 14.93 | 14.93 | 0 | 0 | 0 | |
15/09/2023 |
14.76
|
6,100 | 14.93 | 14.93 | 14.76 | 0 | 0 | 0 | |
14/09/2023 |
14.93
|
3,800 | 14.76 | 15.47 | 14.93 | 0 | 0 | 0 | |
13/09/2023 |
14.76
|
8,400 | 15.02 | 15.02 | 14.76 | 0 | 0 | 0 | |
12/09/2023 |
15.02
|
1,100 | 14.84 | 15.11 | 15.02 | 0 | 0 | 0 | |
11/09/2023 |
14.84
|
1,900 | 14.93 | 15.20 | 14.84 | 0 | 0 | 0 | |
08/09/2023 |
14.93
|
9,800 | 15.02 | 15.11 | 14.84 | 0 | 0 | 0 | |
07/09/2023 |
15.02
|
5,400 | 14.93 | 15.20 | 14.93 | 0 | 0 | 0 | |
06/09/2023 |
14.93
|
2,700 | 15.02 | 15.20 | 14.93 | 0 | 0 | 0 | |
05/09/2023 |
15.02
|
1,100 | 15.02 | 15.02 | 14.84 | 0 | 0 | 0 | |
31/08/2023 |
15.02
|
1,700 | 14.93 | 15.11 | 14.84 | 0 | 0 | 0 | |
30/08/2023 |
14.93
|
2,900 | 14.93 | 16 | 14.93 | 0 | 0 | 0 | |
29/08/2023 |
14.93
|
800 | 14.67 | 14.93 | 14.67 | 0 | 0 | 0 | |
28/08/2023 |
14.67
|
4,400 | 14.58 | 15.02 | 14.67 | 0 | 0 | 0 | |
25/08/2023 |
14.58
|
7,400 | 15.02 | 15.02 | 14.49 | 0 | 0 | 0 | |
23/08/2023 |
15.02
|
1,900 | 15.29 | 16.09 | 15.02 | 0 | 0 | 0 | |
21/08/2023 |
15.29
|
200 | 14.67 | 16.80 | 15.29 | 0 | 0 | 0 | |
18/08/2023 |
14.67
|
900 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
17/08/2023 |
14.67
|
700 | 15.02 | 15.02 | 14.49 | 0 | 0 | 0 | |
16/08/2023 |
15.02
|
200 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
15/08/2023 |
15.02
|
1,500 | 14.67 | 15.02 | 14.67 | 0 | 0 | 0 | |
14/08/2023 |
14.67
|
1,100 | 14.22 | 14.67 | 14.31 | 0 | 0 | 0 | |
11/08/2023 |
14.22
|
1,000 | 14.31 | 14.31 | 14.22 | 0 | 0 | 0 | |
10/08/2023 |
14.31
|
1,300 | 14.49 | 16.36 | 13.78 | 0 | 0 | 0 | |
09/08/2023 |
14.49
|
1,200 | 14.22 | 14.49 | 14.31 | 0 | 0 | 0 | |
08/08/2023 |
14.22
|
4,400 | 14.40 | 14.49 | 14.22 | 0 | 0 | 0 | |
07/08/2023 |
14.40
|
2,000 | 14.67 | 14.67 | 14.31 | 0 | 0 | 0 | |
04/08/2023 |
14.67
|
14,100 | 14.67 | 14.67 | 14.22 | 0 | 0 | 0 | |
03/08/2023 |
14.67
|
200 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
02/08/2023 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
01/08/2023 |
14.67
|
17,500 | 14.67 | 14.67 | 14.31 | 0 | 0 | 0 | |
31/07/2023 |
14.67
|
18,800 | 14.67 | 15.11 | 14.67 | 0 | 0 | 0 | |
28/07/2023 |
14.67
|
5,500 | 14.58 | 14.67 | 14.58 | 0 | 0 | 0 | |
27/07/2023 |
14.58
|
2,700 | 14.67 | 14.67 | 14.58 | 0 | 0 | 0 | |
26/07/2023 |
14.67
|
27,000 | 15.02 | 15.02 | 14.58 | 0 | 0 | 0 | |
25/07/2023 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
24/07/2023 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
21/07/2023 |
15.02
|
9,900 | 14.58 | 15.02 | 14.58 | 0 | 0 | 0 | |
20/07/2023 |
14.58
|
6,500 | 14.67 | 14.67 | 14.58 | 0 | 0 | 0 | |
19/07/2023 |
14.67
|
1,400 | 14.67 | 14.67 | 13.78 | 0 | 0 | 0 | |
18/07/2023 |
14.67
|
3,800 | 14.67 | 14.67 | 14.58 | 0 | 0 | 0 | |
17/07/2023 |
14.67
|
1,900 | 14.67 | 14.67 | 14.22 | 0 | 0 | 0 | |
14/07/2023 |
14.67
|
5,000 | 14.58 | 14.67 | 14.67 | 0 | 0 | 0 | |
13/07/2023 |
14.58
|
2,300 | 14.67 | 14.67 | 14.58 | 0 | 0 | 0 | |
12/07/2023 |
14.67
|
700 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
11/07/2023 |
14.67
|
13,000 | 14.67 | 14.67 | 14.49 | 0 | 0 | 0 | |
10/07/2023 |
14.67
|
11,500 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
07/07/2023 |
14.67
|
19,900 | 14.67 | 15.11 | 14.58 | 0 | 0 | 0 | |
06/07/2023 |
14.67
|
1,400 | 14.84 | 14.84 | 14.67 | 0 | 0 | 0 | |
05/07/2023 |
14.84
|
2,300 | 14.67 | 14.84 | 14.49 | 0 | 0 | 0 | |
04/07/2023 |
14.67
|
1,200 | 14.22 | 14.67 | 14.67 | 0 | 0 | 0 | |
03/07/2023 |
14.22
|
300 | 13.42 | 14.22 | 14.22 | 0 | 0 | 0 |