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) |
-0.60 | -5% | 3,300 | 0 | 0 |
11.40
12
11.40
|
2 tháng
(2024-07-22) |
-2 | -14.93% | 13,900 | 0 | 0 |
11.40
14.80
11.40
|
3 tháng
(2024-06-24) |
-3.70 | -24.50% | 18,200 | 0 | 0 |
11.10
15.10
11.40
|
6 tháng
(2024-03-25) |
0.80 | 7.55% | 42,300 | 0 | 0 |
9.70
15.10
11.40
|
12 tháng
(2023-09-26) |
-9 | -44.12% | 213,100 | -18,600 | -0.2 |
8.80
20.40
11.40
|
24 tháng
(2022-10-03) |
-3.96 | -25.76% | 472,748 | -35,219 | -0.4 |
8.80
22.50
11.40
|
36 tháng
(2021-10-06) |
-9.21 | -44.70% | 832,141 | -21,519 | 0.0 |
8.80
32.73
11.40
|
60 tháng
(2019-10-17) |
2.43 | 27.13% | 2,401,065 | -43,675 | -0.4 |
6.48
32.73
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
17.80
|
22,400 | 17.80 | 19.50 | 17.60 | 0 | 0 | 0 | |
07/07/2023 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
06/07/2023 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
05/07/2023 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
04/07/2023 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
03/07/2023 |
17.80
|
19 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
30/06/2023 |
17.80
|
19 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
29/06/2023 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
28/06/2023 |
17.80
|
217 | 16.40 | 17.80 | 16.40 | 0 | 0 | 0 | |
27/06/2023 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
26/06/2023 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
23/06/2023 |
16.40
|
400 | 16.60 | 16.60 | 15 | 0 | 0 | 0 | |
22/06/2023 |
16.60
|
200 | 14.10 | 16.60 | 15.30 | 0 | 0 | 0 | |
21/06/2023 |
14.10
|
8,267 | 14.10 | 15.30 | 13 | 0 | 8,167 | -0.1 | |
20/06/2023 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
19/06/2023 |
14.10
|
103 | 13.50 | 14.10 | 14.10 | 0 | 0 | 0 | |
16/06/2023 |
13.50
|
200 | 14.10 | 14.10 | 12.90 | 0 | 0 | 0 | |
15/06/2023 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
14/06/2023 |
14.10
|
1 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
13/06/2023 |
14.10
|
200 | 14.10 | 15.50 | 14.10 | 0 | 0 | 0 | |
12/06/2023 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
09/06/2023 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
08/06/2023 |
14.10
|
100 | 14.90 | 14.90 | 14.10 | 0 | 0 | 0 | |
07/06/2023 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
06/06/2023 |
14.90
|
6,000 | 16.50 | 16.50 | 14.90 | 0 | 6,000 | -0.1 | |
05/06/2023 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
02/06/2023 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
01/06/2023 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
31/05/2023 |
16.50
|
100 | 15.10 | 16.50 | 15.20 | 0 | 0 | 0 | |
30/05/2023 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
29/05/2023 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
26/05/2023 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
25/05/2023 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
24/05/2023 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
23/05/2023 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
22/05/2023 |
15.10
|
2,500 | 16.70 | 16.70 | 15.10 | 0 | 0 | 0 | |
19/05/2023 |
16.70
|
600 | 18.50 | 18.50 | 16.70 | 0 | 600 | -0.0 | |
18/05/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
18/05/2023 |
18.50
|
1 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
17/05/2023 |
18.50
|
100 | 19.43 | 19.43 | 18.50 | 0 | 0 | 0 | |
16/05/2023 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
15/05/2023 |
19.43
|
400 | 20.07 | 20.07 | 19.43 | 0 | 0 | 0 | |
12/05/2023 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
11/05/2023 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
10/05/2023 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
09/05/2023 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
08/05/2023 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
05/05/2023 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
04/05/2023 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
28/04/2023 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
27/04/2023 |
20.07
|
100 | 18.96 | 20.07 | 20.07 | 0 | 47 | -0.0 | |
26/04/2023 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
25/04/2023 |
18.96
|
0 | 17.58 | 18.96 | 17.58 | 0 | 0 | 0 | |
24/04/2023 |
17.58
|
600 | 19.24 | 19.24 | 17.58 | 0 | 0 | 0 | |
21/04/2023 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
20/04/2023 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
19/04/2023 |
19.24
|
200 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
18/04/2023 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
17/04/2023 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
14/04/2023 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
13/04/2023 |
19.24
|
100 | 18.50 | 19.24 | 19.24 | 0 | 0 | 0 | |
12/04/2023 |
18.50
|
505 | 18.04 | 19.43 | 17.58 | 0 | 5 | -0.0 | |
11/04/2023 |
18.04
|
0 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
10/04/2023 |
18.04
|
0 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
07/04/2023 |
18.04
|
0 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
06/04/2023 |
18.04
|
0 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
05/04/2023 |
18.04
|
0 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
04/04/2023 |
18.04
|
0 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
03/04/2023 |
18.04
|
0 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
31/03/2023 |
18.04
|
300 | 16.74 | 18.32 | 18.04 | 0 | 0 | 0 | |
30/03/2023 |
16.74
|
200 | 15.36 | 16.74 | 15.36 | 0 | 0 | 0 | |
29/03/2023 |
15.36
|
100 | 14.15 | 15.36 | 15.36 | 0 | 0 | 0 | |
28/03/2023 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
27/03/2023 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
24/03/2023 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
23/03/2023 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
22/03/2023 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
21/03/2023 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
20/03/2023 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
17/03/2023 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
16/03/2023 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
15/03/2023 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
14/03/2023 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
13/03/2023 |
14.15
|
100 | 15.73 | 15.73 | 14.15 | 0 | 0 | 0 | |
10/03/2023 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
09/03/2023 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
08/03/2023 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
07/03/2023 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
06/03/2023 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
03/03/2023 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
02/03/2023 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
01/03/2023 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
28/02/2023 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
27/02/2023 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
24/02/2023 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
23/02/2023 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
22/02/2023 |
15.73
|
600 | 15.63 | 15.73 | 15.73 | 0 | 0 | 0 | |
21/02/2023 |
15.63
|
400 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
20/02/2023 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
17/02/2023 |
15.63
|
500 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
16/02/2023 |
15.63
|
700 | 15.54 | 15.63 | 15.63 | 700 | 0 | 0.0 |