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 | -6.59% | 4,700 | 0 | 0 |
17
18.20
17
|
2 tháng
(2024-07-22) |
-1.20 | -6.59% | 4,800 | 0 | 0 |
17
18.20
17
|
3 tháng
(2024-06-20) |
-1.30 | -7.09% | 6,500 | 0 | 0 |
15.89
18.30
17
|
6 tháng
(2024-03-22) |
2.27 | 15.38% | 26,864 | -2,200 | -0.0 |
14.73
18.30
17
|
12 tháng
(2023-09-25) |
-0.98 | -5.46% | 82,779 | -4,000 | -0.1 |
13
18.30
17
|
24 tháng
(2022-09-29) |
-1.17 | -6.42% | 200,368 | 0 | 0.0 |
12.08
18.44
17
|
36 tháng
(2021-10-04) |
2.67 | 18.67% | 480,276 | 100 | 0.0 |
12.08
23.83
17
|
60 tháng
(2019-10-15) |
6.69 | 64.85% | 617,970 | -4,990 | -0.1 |
9.24
23.83
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
24/11/2023 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
23/11/2023 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
22/11/2023 |
16.37
|
400 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
21/11/2023 |
16.37
|
500 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
20/11/2023 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
17/11/2023 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
16/11/2023 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
15/11/2023 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
14/11/2023 |
14.44
|
100 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
13/11/2023 |
14.44
|
89 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
10/11/2023 |
14.44
|
100 | 14.44 | 14.44 | 14.44 | 0 | 100 | -0.0 | |
09/11/2023 |
16.85
|
6,100 | 13.48 | 16.85 | 13.48 | 0 | 100 | -0.0 | |
08/11/2023 |
15.50
|
1 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
07/11/2023 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
06/11/2023 |
15.50
|
600 | 12.13 | 15.50 | 12.13 | 0 | 100 | -0.0 | |
03/11/2023 |
13.48
|
100 | 13.48 | 13.48 | 13.48 | 0 | 100 | -0.0 | |
02/11/2023 |
15.41
|
2,110 | 12.71 | 15.41 | 12.71 | 0 | 100 | -0.0 | |
01/11/2023 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
31/10/2023 |
14.93
|
5,000 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
30/10/2023 |
13.00
|
100 | 13.00 | 13.00 | 13.00 | 0 | 100 | -0.0 | |
27/10/2023 |
16.56
|
12,210 | 14.16 | 16.56 | 14.16 | 0 | 100 | -0.0 | |
26/10/2023 |
16.66
|
1,200 | 16.56 | 16.66 | 16.56 | 0 | 0 | 0 | |
25/10/2023 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
24/10/2023 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
23/10/2023 |
14.54
|
100 | 14.54 | 14.54 | 14.54 | 0 | 100 | -0.0 | |
20/10/2023 |
16.56
|
3,000 | 16.47 | 16.56 | 16.47 | 0 | 0 | 0 | |
19/10/2023 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
18/10/2023 |
14.44
|
100 | 14.44 | 14.44 | 14.44 | 0 | 100 | -0.0 | |
17/10/2023 |
15.89
|
1,000 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
16/10/2023 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
13/10/2023: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
13/10/2023 |
14.06
|
100 | 14.06 | 14.06 | 14.06 | 0 | 100 | -0.0 | |
12/10/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
11/10/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
10/10/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
09/10/2023 |
15.49
|
300 | 14.75 | 15.49 | 14.75 | 0 | 100 | -0.0 | |
06/10/2023 |
15.49
|
3,400 | 15.40 | 15.68 | 15.40 | 0 | 100 | -0.0 | |
05/10/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
04/10/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
03/10/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
02/10/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
29/09/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
28/09/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
27/09/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
26/09/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
25/09/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
22/09/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
21/09/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
20/09/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
19/09/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
18/09/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
15/09/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
14/09/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
13/09/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
12/09/2023 |
17.98
|
100 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
11/09/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
08/09/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
07/09/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
06/09/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
05/09/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
31/08/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
30/08/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
29/08/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
28/08/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
25/08/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
24/08/2023 |
17.98
|
400 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
23/08/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
22/08/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
21/08/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
18/08/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
17/08/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
16/08/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
15/08/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
14/08/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
11/08/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
10/08/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
09/08/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
08/08/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
07/08/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
04/08/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
03/08/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
02/08/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
01/08/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
31/07/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
28/07/2023 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
27/07/2023 |
17.70
|
300 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
26/07/2023 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
25/07/2023 |
15.68
|
500 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
24/07/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
21/07/2023 |
15.21
|
100 | 15.21 | 15.21 | 15.21 | 0 | 100 | -0.0 | |
20/07/2023 |
17.98
|
2,100 | 15.31 | 17.98 | 15.31 | 0 | 100 | -0.0 | |
19/07/2023 |
17.98
|
500 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
18/07/2023 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
17/07/2023 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
14/07/2023 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
13/07/2023 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
12/07/2023 |
17.98
|
1,800 | 14.75 | 17.98 | 14.75 | 0 | 100 | -0.0 | |
11/07/2023 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
10/07/2023 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
07/07/2023 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 |