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) |
-1.50 | -9.62% | 7,600 | 0 | 0 |
14.10
17.10
14.10
|
2 tháng
(2024-07-22) |
-0.54 | -3.68% | 29,700 | 0 | 0 |
14.10
19.50
14.10
|
3 tháng
(2024-06-20) |
-1.01 | -6.69% | 37,400 | 0 | 0 |
14.10
19.50
14.10
|
6 tháng
(2024-03-22) |
-1.39 | -8.97% | 75,566 | 0 | 0 |
14.10
19.50
14.10
|
12 tháng
(2023-09-25) |
-1.96 | -12.18% | 102,724 | 0 | 0.0 |
14.10
19.50
14.10
|
24 tháng
(2022-09-29) |
-2.04 | -12.66% | 185,965 | 111 | 0.0 |
11.86
19.50
14.10
|
36 tháng
(2021-10-04) |
-2.53 | -15.21% | 533,714 | 11,311 | 0.2 |
11.86
19.50
14.10
|
60 tháng
(2019-10-15) |
1.10 | 8.49% | 1,084,973 | 13 | -0.0 |
11.05
23.50
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
16.72
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 | |
24/11/2023 |
16.72
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 | |
23/11/2023 |
16.72
|
0 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 | |
22/11/2023 |
17.28
|
200 | 16.06 | 17.28 | 16.06 | 0 | 0 | 0 | |
21/11/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
20/11/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
17/11/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
16/11/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
15/11/2023 |
15.21
|
1 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
14/11/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
13/11/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
10/11/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
09/11/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
08/11/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
07/11/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
06/11/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
03/11/2023 |
15.21
|
100 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
02/11/2023 |
15.87
|
200 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
01/11/2023 |
15.68
|
400 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
31/10/2023 |
14.26
|
100 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
30/10/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
27/10/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
26/10/2023 |
16.06
|
200 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
25/10/2023 |
16.06
|
16 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
24/10/2023 |
16.06
|
8 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
23/10/2023 |
16.06
|
10 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
20/10/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
19/10/2023 |
16.06
|
3 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
18/10/2023 |
16.06
|
117 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
17/10/2023 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
16/10/2023 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
13/10/2023 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
12/10/2023 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
11/10/2023 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
10/10/2023 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
09/10/2023 |
15.58
|
800 | 15.49 | 15.58 | 15.49 | 0 | 0 | 0 | |
06/10/2023 |
15.96
|
500 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
05/10/2023 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
04/10/2023 |
15.87
|
2,300 | 16.06 | 16.06 | 15.87 | 0 | 0 | 0 | |
03/10/2023 |
16.06
|
200 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
02/10/2023 |
16.06
|
100 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
29/09/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
28/09/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
27/09/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
26/09/2023 |
16.06
|
100 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
25/09/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
22/09/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
21/09/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
20/09/2023 |
16.06
|
2,000 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
19/09/2023 |
16.06
|
1,000 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
18/09/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
15/09/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
14/09/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
13/09/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
12/09/2023 |
16.06
|
2,500 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
11/09/2023 |
16.06
|
1 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
08/09/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
07/09/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
06/09/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
05/09/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
31/08/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
30/08/2023 |
16.06
|
3,000 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
29/08/2023 |
16.06
|
3,400 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
28/08/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
25/08/2023 |
16.06
|
1,600 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
24/08/2023 |
16.06
|
100 | 16.06 | 16.06 | 16.06 | 100 | 0 | 0.0 | |
23/08/2023 |
16.53
|
400 | 16.06 | 16.53 | 16.06 | 0 | 0 | 0 | |
22/08/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
21/08/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
18/08/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
17/08/2023 |
15.87
|
100 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
16/08/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
15/08/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
14/08/2023 |
15.87
|
900 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
11/08/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
10/08/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
09/08/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
08/08/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
07/08/2023 |
14.73
|
1,100 | 14.64 | 14.73 | 14.64 | 0 | 100 | -0.0 | |
04/08/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
03/08/2023 |
14.54
|
500 | 15.11 | 15.11 | 14.54 | 0 | 0 | 0 | |
02/08/2023 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
01/08/2023 |
16.24
|
1,000 | 16.91 | 16.91 | 16.24 | 0 | 0 | 0 | |
31/07/2023 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
28/07/2023 |
16.91
|
500 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
27/07/2023 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
26/07/2023 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
25/07/2023 |
17.19
|
1,000 | 17.00 | 17.19 | 16.91 | 0 | 0 | 0 | |
24/07/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
21/07/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
20/07/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
19/07/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
18/07/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/07/2023 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
17/07/2023 |
16.06
|
903 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
14/07/2023 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
13/07/2023 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
12/07/2023 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
11/07/2023 |
16.50
|
1,900 | 16.14 | 16.50 | 16.14 | 0 | 0 | 0 | |
10/07/2023 |
16.06
|
300 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
07/07/2023 |
16.06
|
3 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |