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) |
0 | 0% | 0 | 0 | 0 |
14.30
14.30
14.30
|
2 tháng
(2024-07-22) |
0.80 | 5.93% | 100 | 0 | 0 |
13.50
14.30
14.30
|
3 tháng
(2024-06-20) |
2.20 | 18.18% | 6,000 | 0 | 0 |
10.50
17.60
14.30
|
6 tháng
(2024-03-22) |
4.98 | 53.40% | 6,500 | 0 | 0 |
9.23
17.60
14.30
|
12 tháng
(2023-09-25) |
3.95 | 38.20% | 11,500 | 0 | 0 |
8.67
17.60
14.30
|
24 tháng
(2022-09-29) |
-1.99 | -12.21% | 27,750 | -500 | -0.0 |
8.28
19.11
14.30
|
36 tháng
(2021-10-04) |
-8.08 | -36.12% | 130,672 | -600 | 0.0 |
8.28
38.86
14.30
|
60 tháng
(2019-10-15) |
7.90 | 123.41% | 563,572 | -600 | 0.0 |
5.24
43.59
14.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
17.34
|
200 | 19.11 | 19.11 | 17.34 | 0 | 0 | 0 | |
06/07/2023 |
19.11
|
500 | 17.43 | 19.11 | 19.11 | 0 | 0 | 0 | |
05/07/2023 |
17.43
|
100 | 16.03 | 17.43 | 17.43 | 0 | 0 | 0 | |
04/07/2023 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
03/07/2023 |
16.03
|
120 | 14.64 | 16.03 | 16.03 | 0 | 0 | 0 | |
30/06/2023 |
14.64
|
200 | 13.33 | 14.64 | 14.54 | 0 | 0 | 0 | |
29/06/2023 |
13.33
|
400 | 12.12 | 13.33 | 11.09 | 0 | 0 | 0 | |
28/06/2023 |
12.12
|
400 | 12.40 | 12.40 | 11.00 | 0 | 0 | 0 | |
27/06/2023 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
26/06/2023 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
23/06/2023 |
12.40
|
400 | 11.28 | 12.40 | 12.31 | 0 | 0 | 0 | |
22/06/2023 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
21/06/2023 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
20/06/2023 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
19/06/2023 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
16/06/2023 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
15/06/2023 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
14/06/2023 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
13/06/2023 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
12/06/2023 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
09/06/2023 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
08/06/2023 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
07/06/2023 |
11.28
|
1 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
06/06/2023 |
11.28
|
0 | 10.35 | 11.28 | 10.35 | 0 | 0 | 0 | |
05/06/2023 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
02/06/2023 |
10.35
|
100 | 9.42 | 10.35 | 10.35 | 0 | 0 | 0 | |
01/06/2023 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
31/05/2023 |
9.42
|
100 | 10.35 | 10.35 | 9.42 | 0 | 0 | 0 | |
30/05/2023 |
10.35
|
100 | 11.37 | 11.37 | 10.35 | 0 | 0 | 0 | |
29/05/2023 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
26/05/2023 |
11.37
|
100 | 12.58 | 12.58 | 11.37 | 0 | 0 | 0 | |
25/05/2023 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
24/05/2023 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
23/05/2023 |
12.58
|
100 | 11.47 | 12.58 | 12.58 | 0 | 0 | 0 | |
22/05/2023 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
19/05/2023 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
18/05/2023 |
11.47
|
200 | 12.68 | 13.89 | 11.47 | 0 | 0 | 0 | |
17/05/2023 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
16/05/2023 |
12.68
|
100 | 11.56 | 12.68 | 12.68 | 0 | 0 | 0 | |
15/05/2023 |
11.56
|
0 | 11.56 | 11.56 | 11.56 | 0 | 0 | 0 | |
12/05/2023 |
11.56
|
100 | 10.63 | 11.56 | 11.56 | 0 | 0 | 0 | |
11/05/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
10/05/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
09/05/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
08/05/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
05/05/2023 |
10.63
|
1 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
04/05/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
28/04/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
27/04/2023: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/04/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
26/04/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
25/04/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
24/04/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
21/04/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
20/04/2023 |
10.63
|
100 | 10.63 | 10.63 | 10.63 | 0 | 100 | -0.0 | |
19/04/2023 |
10.63
|
0 | 10.63 | 10.63 | 10.63 | 0 | 0 | 0 | |
18/04/2023 |
10.63
|
100 | 11.76 | 11.76 | 10.63 | 0 | 0 | 0 | |
17/04/2023 |
11.76
|
0 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 | |
14/04/2023 |
11.76
|
400 | 12.37 | 12.37 | 11.76 | 0 | 400 | -0.0 | |
13/04/2023 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
12/04/2023 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
11/04/2023 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
10/04/2023 |
12.37
|
0 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
07/04/2023 |
12.37
|
702 | 11.32 | 12.37 | 12.37 | 0 | 0 | 0 | |
06/04/2023 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
05/04/2023 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
04/04/2023 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
03/04/2023 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
31/03/2023 |
11.32
|
1 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
30/03/2023 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
29/03/2023 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
28/03/2023 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
27/03/2023 |
11.32
|
0 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 | |
24/03/2023 |
11.32
|
300 | 10.37 | 11.32 | 9.41 | 0 | 0 | 0 | |
23/03/2023 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
22/03/2023 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
21/03/2023 |
10.37
|
301 | 9.49 | 10.37 | 10.37 | 0 | 0 | 0 | |
20/03/2023 |
9.49
|
1,100 | 9.06 | 9.49 | 9.49 | 0 | 0 | 0 | |
17/03/2023 |
9.06
|
100 | 8.28 | 9.06 | 9.06 | 0 | 0 | 0 | |
16/03/2023 |
8.28
|
300 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
15/03/2023 |
8.28
|
100 | 8.45 | 8.45 | 8.28 | 0 | 0 | 0 | |
14/03/2023 |
8.45
|
100 | 9.15 | 9.15 | 8.45 | 0 | 0 | 0 | |
13/03/2023 |
9.15
|
400 | 9.76 | 9.76 | 9.15 | 0 | 0 | 0 | |
10/03/2023 |
9.76
|
500 | 10.10 | 10.10 | 9.67 | 0 | 0 | 0 | |
09/03/2023 |
10.10
|
100 | 10.89 | 10.89 | 10.10 | 0 | 0 | 0 | |
08/03/2023 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
07/03/2023 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
06/03/2023 |
10.89
|
0 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
03/03/2023 |
10.89
|
100 | 11.93 | 11.93 | 10.89 | 0 | 0 | 0 | |
02/03/2023 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
01/03/2023 |
11.93
|
3 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
28/02/2023 |
11.93
|
121 | 13.15 | 13.15 | 11.93 | 0 | 0 | 0 | |
27/02/2023 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
24/02/2023 |
13.15
|
200 | 14.55 | 14.55 | 13.15 | 0 | 0 | 0 | |
23/02/2023 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
22/02/2023 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
21/02/2023 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
20/02/2023 |
14.55
|
400 | 16.11 | 16.11 | 14.55 | 0 | 0 | 0 | |
17/02/2023 |
16.11
|
200 | 17.86 | 17.86 | 16.11 | 0 | 0 | 0 | |
16/02/2023 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
15/02/2023 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 |