Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.20 | 4.74% | 18,500 | 0 | 0 |
23
26.50
26.20
|
2 tháng
(2024-07-22) |
1.50 | 6% | 21,900 | -1 | -0.0 |
23
26.50
26.20
|
3 tháng
(2024-06-24) |
2.60 | 10.88% | 23,600 | -1 | -0.0 |
22
26.50
26.20
|
6 tháng
(2024-03-25) |
5.51 | 26.24% | 62,970 | -1 | -0.0 |
20.99
26.50
26.20
|
12 tháng
(2023-09-26) |
9.49 | 55.79% | 196,548 | -1 | -0.0 |
14.84
26.50
26.20
|
24 tháng
(2022-10-03) |
14.72 | 124.89% | 359,454 | -1 | -0.0 |
10.74
26.50
26.20
|
36 tháng
(2021-10-06) |
16.78 | 172.55% | 653,760 | 1,017 | 0.0 |
9.68
26.50
26.20
|
60 tháng
(2019-10-17) |
18.56 | 233.88% | 1,269,814 | -164,515 | -4.2 |
6.35
26.50
26.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
15.92
|
60 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
07/07/2023 |
15.92
|
200 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
06/07/2023 |
15.92
|
2,500 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
05/07/2023 |
15.92
|
5,600 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
04/07/2023 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
03/07/2023 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
30/06/2023 |
17.01
|
7 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
29/06/2023 |
17.01
|
200 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
28/06/2023 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
27/06/2023 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
26/06/2023 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
23/06/2023 |
15.92
|
500 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
22/06/2023 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
21/06/2023 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
20/06/2023 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
19/06/2023 |
15.27
|
300 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
16/06/2023 |
15.27
|
1,000 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
15/06/2023 |
15.35
|
10 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
14/06/2023 |
15.27
|
1,129 | 15.92 | 15.92 | 15.27 | 0 | 0 | 0 | |
13/06/2023 |
15.27
|
3 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
12/06/2023 |
15.27
|
500 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
09/06/2023 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 | |
08/06/2023 |
15.27
|
702 | 15.35 | 15.35 | 15.27 | 0 | 0 | 0 | |
07/06/2023 |
15.20
|
138 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
06/06/2023 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
05/06/2023 |
15.20
|
4,200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
02/06/2023 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
01/06/2023 |
15.20
|
1 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
31/05/2023 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
30/05/2023 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
29/05/2023 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
26/05/2023 |
15.20
|
1,000 | 15.27 | 15.27 | 15.20 | 0 | 0 | 0 | |
25/05/2023 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
24/05/2023 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
23/05/2023 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
22/05/2023 |
15.06
|
200 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
19/05/2023 |
13.10
|
200 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
18/05/2023 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
17/05/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/36 (Volume + 36%, Ratio=0.36) | |||||||||
17/05/2023 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
16/05/2023 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
15/05/2023 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
12/05/2023 |
11.44
|
3,900 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
11/05/2023 |
11.34
|
2,000 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
10/05/2023 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
09/05/2023 |
13.31
|
210 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
08/05/2023 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
05/05/2023 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
04/05/2023 |
12.77
|
4,700 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
28/04/2023 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
27/04/2023 |
12.77
|
100 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
26/04/2023 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
25/04/2023 |
11.18
|
4,800 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
24/04/2023 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
21/04/2023 |
13.31
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
20/04/2023 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
19/04/2023 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
18/04/2023 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
17/04/2023: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
17/04/2023 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
14/04/2023 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
13/04/2023 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
12/04/2023 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
11/04/2023 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
10/04/2023 |
13.09
|
800 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
07/04/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
06/04/2023 |
13.62
|
5,000 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
05/04/2023 |
13.62
|
3 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
04/04/2023 |
13.62
|
5 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
03/04/2023 |
13.62
|
2,000 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
31/03/2023 |
13.72
|
0 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
30/03/2023 |
13.72
|
100 | 13.72 | 13.72 | 13.72 | 0 | 0 | 0 | |
29/03/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
28/03/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
27/03/2023 |
13.62
|
1,300 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
24/03/2023 |
13.62
|
7 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
23/03/2023 |
13.62
|
7,400 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
22/03/2023 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
21/03/2023 |
13.88
|
1,500 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
20/03/2023 |
13.88
|
2,000 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
17/03/2023 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
16/03/2023 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
15/03/2023 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
14/03/2023 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
13/03/2023 |
13.88
|
4,800 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
10/03/2023 |
13.88
|
3,027 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
09/03/2023 |
13.62
|
3,910 | 13.51 | 13.88 | 13.51 | 0 | 0 | 0 | |
08/03/2023 |
13.51
|
600 | 13.35 | 13.51 | 13.35 | 0 | 0 | 0 | |
07/03/2023 |
13.62
|
800 | 13.35 | 13.62 | 13.35 | 0 | 0 | 0 | |
06/03/2023 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
03/03/2023 |
13.62
|
5,400 | 13.35 | 13.62 | 13.35 | 0 | 0 | 0 | |
02/03/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
01/03/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
28/02/2023 |
13.62
|
5,000 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
27/02/2023 |
13.62
|
5,000 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
24/02/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
23/02/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
22/02/2023 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
21/02/2023 |
13.20
|
6,700 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
20/02/2023 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
17/02/2023 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
16/02/2023 |
12.57
|
1,400 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |