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 | 4.74% | 9,300 | 0 | 0 |
21.10
22.10
22.10
|
2 tháng
(2024-07-22) |
0.90 | 4.25% | 49,400 | 0 | 0 |
18.50
22.10
22.10
|
3 tháng
(2024-06-20) |
2.10 | 10.48% | 65,600 | 0 | 0 |
18.50
23.50
22.10
|
6 tháng
(2024-03-22) |
3.96 | 21.81% | 120,415 | 0 | 0 |
17.68
23.50
22.10
|
12 tháng
(2023-09-25) |
5.26 | 31.23% | 200,606 | 0 | 0 |
14.42
23.50
22.10
|
24 tháng
(2022-09-29) |
3.79 | 20.71% | 244,764 | 0 | 0 |
10.40
23.50
22.10
|
36 tháng
(2021-10-04) |
-6.78 | -23.48% | 270,166 | 0 | 0 |
10.40
29.77
22.10
|
60 tháng
(2019-10-15) |
16.03 | 263.97% | 309,239 | 0 | 0 |
6.07
29.77
22.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
24/11/2023 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
23/11/2023 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
22/11/2023 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
21/11/2023 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
20/11/2023 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
17/11/2023 |
15.82
|
1 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
16/11/2023 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
15/11/2023 |
15.82
|
1 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
14/11/2023 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
13/11/2023 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
10/11/2023 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
09/11/2023 |
15.82
|
300 | 14.89 | 15.82 | 14.89 | 0 | 0 | 0 | |
08/11/2023 |
15.72
|
100 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
07/11/2023 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
06/11/2023 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
03/11/2023 |
15.72
|
300 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
02/11/2023 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
01/11/2023 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
31/10/2023 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
30/10/2023 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
27/10/2023 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
26/10/2023 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
25/10/2023 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
24/10/2023 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
23/10/2023 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
20/10/2023 |
17.49
|
201 | 13.96 | 17.49 | 13.96 | 0 | 0 | 0 | |
19/10/2023 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
18/10/2023 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
17/10/2023 |
15.45
|
1,137 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
16/10/2023 |
15.45
|
450 | 16.75 | 16.75 | 15.45 | 0 | 0 | 0 | |
13/10/2023 |
18.14
|
100 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
12/10/2023 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
11/10/2023 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
10/10/2023 |
17.86
|
3,430 | 15.07 | 17.86 | 15.07 | 0 | 0 | 0 | |
09/10/2023 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
06/10/2023 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
05/10/2023 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
04/10/2023 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
03/10/2023 |
15.82
|
100 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
02/10/2023 |
14.42
|
10,300 | 15.35 | 15.35 | 14.42 | 0 | 0 | 0 | |
29/09/2023 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
28/09/2023 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
27/09/2023 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
26/09/2023 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
25/09/2023 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
22/09/2023 |
16.84
|
100 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
21/09/2023 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
20/09/2023 |
18.24
|
101 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
19/09/2023 |
15.91
|
0 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 | |
18/09/2023 |
15.91
|
0 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 | |
15/09/2023 |
15.82
|
1 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 | |
14/09/2023 |
15.82
|
5,803 | 17.31 | 17.31 | 15.82 | 0 | 0 | 0 | |
13/09/2023 |
17.31
|
100 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
12/09/2023 |
18.24
|
19,100 | 17.21 | 18.24 | 17.21 | 0 | 0 | 0 | |
11/09/2023 |
17.21
|
1,100 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
08/09/2023 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
07/09/2023 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
06/09/2023 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
05/09/2023 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
31/08/2023 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
30/08/2023 |
17.21
|
100 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
29/08/2023 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
28/08/2023 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
25/08/2023 |
15.82
|
100 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
24/08/2023 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
23/08/2023 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
22/08/2023 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
21/08/2023 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
18/08/2023 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
17/08/2023 |
17.21
|
1,000 | 15.82 | 17.21 | 15.82 | 0 | 0 | 0 | |
16/08/2023 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
15/08/2023 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
14/08/2023 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
11/08/2023 |
18.61
|
3 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
10/08/2023 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
09/08/2023 |
18.61
|
1 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
08/08/2023 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
07/08/2023 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
04/08/2023 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
03/08/2023 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
02/08/2023 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
01/08/2023 |
18.61
|
1,100 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
31/07/2023: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
31/07/2023 |
18.61
|
300 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
28/07/2023 |
18.05
|
500 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
27/07/2023 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
26/07/2023 |
18.05
|
101 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
25/07/2023 |
18.31
|
200 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
24/07/2023 |
18.05
|
300 | 18.74 | 18.74 | 18.05 | 0 | 0 | 0 | |
21/07/2023 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
20/07/2023 |
16.68
|
1,909 | 15.90 | 16.68 | 15.90 | 0 | 0 | 0 | |
19/07/2023 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
18/07/2023 |
15.04
|
300 | 14.27 | 15.04 | 14.27 | 0 | 0 | 0 | |
17/07/2023 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
14/07/2023 |
15.64
|
12 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
13/07/2023 |
15.64
|
600 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
12/07/2023 |
13.67
|
100 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
11/07/2023 |
11.95
|
904 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
10/07/2023 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
07/07/2023 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |