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) |
5.88 | 66.67% | 1,100 | 0 | 0 |
8.82
14.70
14.70
|
2 tháng
(2024-07-22) |
0 | 0% | 1,600 | 0 | 0 |
8.82
14.70
14.70
|
3 tháng
(2024-06-20) |
0 | 0% | 1,600 | 0 | 0 |
8.82
14.70
14.70
|
6 tháng
(2024-03-22) |
-0.76 | -4.91% | 267,703 | 0 | 0 |
8.82
15.84
14.70
|
12 tháng
(2023-09-25) |
-0.85 | -5.49% | 1,736,129 | 0 | 0 |
8.82
17.45
14.70
|
24 tháng
(2022-09-29) |
-0.25 | -1.65% | 2,217,630 | 0 | 0 |
8.82
17.45
14.70
|
36 tháng
(2021-10-04) |
6.48 | 78.82% | 4,083,292 | 0 | 0 |
6.56
21.92
14.70
|
60 tháng
(2019-12-26) |
2.70 | 22.46% | 4,873,329 | 0 | 0 |
3.65
21.92
14.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
06/07/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
05/07/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
04/07/2023 |
13.62
|
21 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
03/07/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
30/06/2023 |
13.62
|
200 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
29/06/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/06/2023 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
28/06/2023 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
27/06/2023 |
13.43
|
3,200 | 13.17 | 13.61 | 13.17 | 0 | 0 | 0 | |
26/06/2023 |
13.43
|
530 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
23/06/2023 |
13.61
|
5 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
22/06/2023 |
13.61
|
1,900 | 13.26 | 13.61 | 13.26 | 0 | 0 | 0 | |
21/06/2023 |
13.43
|
2,300 | 13.35 | 13.43 | 13.35 | 0 | 0 | 0 | |
20/06/2023 |
13.35
|
2,000 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
19/06/2023 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
16/06/2023 |
13.35
|
400 | 12.54 | 13.35 | 12.28 | 0 | 0 | 0 | |
15/06/2023 |
14.41
|
6,600 | 14.24 | 15.12 | 14.24 | 0 | 0 | 0 | |
14/06/2023 |
14.06
|
300 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
13/06/2023 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
12/06/2023 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
09/06/2023 |
13.43
|
1,000 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
08/06/2023 |
14.06
|
1,100 | 15.04 | 15.04 | 14.06 | 0 | 0 | 0 | |
07/06/2023 |
14.24
|
200 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
06/06/2023 |
14.06
|
300 | 14.15 | 14.15 | 14.06 | 0 | 0 | 0 | |
05/06/2023 |
14.24
|
3,300 | 14.06 | 14.24 | 12.10 | 0 | 0 | 0 | |
02/06/2023 |
14.41
|
3,100 | 14.15 | 14.41 | 14.15 | 0 | 0 | 0 | |
01/06/2023 |
13.97
|
5,300 | 13.97 | 15.84 | 13.35 | 0 | 0 | 0 | |
31/05/2023 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
30/05/2023 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
29/05/2023 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
26/05/2023 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
25/05/2023 |
13.79
|
100 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
24/05/2023 |
12.63
|
10 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
23/05/2023 |
12.63
|
110 | 12.63 | 13.35 | 12.63 | 0 | 0 | 0 | |
22/05/2023 |
12.54
|
100 | 12.54 | 13.35 | 12.54 | 0 | 0 | 0 | |
19/05/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
18/05/2023 |
13.35
|
15,000 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
17/05/2023 |
12.63
|
100 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
16/05/2023 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
15/05/2023 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
12/05/2023 |
12.54
|
100 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
11/05/2023 |
12.46
|
1,975 | 12.01 | 13.70 | 11.57 | 0 | 0 | 0 | |
10/05/2023 |
12.81
|
6,000 | 10.85 | 13.43 | 10.85 | 0 | 0 | 0 | |
09/05/2023 |
11.39
|
1,100 | 15.21 | 15.21 | 11.39 | 0 | 0 | 0 | |
08/05/2023 |
13.35
|
1,000 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
05/05/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
04/05/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
28/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
27/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
26/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
25/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
24/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
21/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
20/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
19/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
18/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
17/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
14/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
13/04/2023 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
12/04/2023 |
15.66
|
100 | 15.66 | 15.66 | 12.28 | 0 | 0 | 0 | |
11/04/2023 |
14.24
|
1,101 | 16.01 | 16.01 | 14.24 | 0 | 0 | 0 | |
10/04/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
07/04/2023 |
15.21
|
100 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
06/04/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
05/04/2023 |
13.35
|
6,600 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
04/04/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
03/04/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
31/03/2023 |
13.35
|
200 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
30/03/2023 |
14.24
|
100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
29/03/2023 |
12.54
|
3,100 | 12.46 | 12.54 | 12.46 | 0 | 0 | 0 | |
28/03/2023 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
27/03/2023 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
24/03/2023 |
14.59
|
100 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
23/03/2023 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
22/03/2023 |
13.43
|
500 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
21/03/2023 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
20/03/2023 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
17/03/2023 |
14.59
|
0 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
16/03/2023 |
14.59
|
100 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
15/03/2023 |
12.72
|
900 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
14/03/2023 |
11.12
|
1,000 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
13/03/2023 |
11.30
|
1,000 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
10/03/2023 |
12.54
|
100 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
09/03/2023 |
10.94
|
1,000 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
08/03/2023 |
11.03
|
6,500 | 13.88 | 13.88 | 11.03 | 0 | 0 | 0 | |
07/03/2023 |
12.10
|
1,000 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
06/03/2023 |
12.99
|
1,000 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
03/03/2023 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
02/03/2023 |
13.35
|
4,600 | 15.12 | 15.12 | 13.35 | 0 | 0 | 0 | |
01/03/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
28/02/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
27/02/2023 |
13.35
|
23,000 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
24/02/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
23/02/2023 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
22/02/2023 |
13.35
|
3,200 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
21/02/2023 |
15.12
|
200 | 12.01 | 15.12 | 12.01 | 0 | 0 | 0 | |
20/02/2023 |
13.35
|
1,300 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
17/02/2023 |
12.28
|
100 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
16/02/2023 |
12.10
|
6,000 | 12.46 | 12.46 | 12.10 | 0 | 0 | 0 | |
15/02/2023 |
12.10
|
500 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |