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) |
-0.60 | -3.31% | 92,400 | 0 | 0 |
15.50
18.20
17.50
|
2 tháng
(2024-07-22) |
1.10 | 6.71% | 188,900 | 0 | 0 |
15.50
18.40
17.50
|
3 tháng
(2024-06-20) |
0.25 | 1.48% | 656,300 | 0 | 0 |
15.50
20.77
17.50
|
6 tháng
(2024-03-22) |
1.59 | 9.98% | 992,410 | 0 | 0 |
13.72
20.77
17.50
|
12 tháng
(2023-09-25) |
-0.60 | -3.33% | 1,092,730 | 0 | 0 |
13.72
20.77
17.50
|
24 tháng
(2022-09-29) |
2.92 | 20.03% | 6,558,863 | 0 | 0 |
9.54
20.77
17.50
|
36 tháng
(2021-10-04) |
2.86 | 19.55% | 7,731,092 | 0 | 0 |
9.54
20.77
17.50
|
60 tháng
(2019-10-15) |
2.18 | 14.19% | 8,984,385 | 0 | 0 |
9.54
20.77
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
14.29
|
2,100 | 14.10 | 14.29 | 13.43 | 0 | 0 | 0 | |
06/07/2023 |
14.10
|
1,500 | 14.86 | 14.86 | 14.10 | 0 | 0 | 0 | |
05/07/2023 |
14.86
|
100 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
04/07/2023 |
14.86
|
3,801 | 15.24 | 15.24 | 13.82 | 0 | 0 | 0 | |
03/07/2023 |
15.24
|
3,400 | 14.67 | 15.34 | 15.24 | 0 | 0 | 0 | |
30/06/2023 |
14.67
|
4,504 | 16.20 | 17.82 | 14.67 | 0 | 0 | 0 | |
29/06/2023 |
16.20
|
22,200 | 14.77 | 16.20 | 16.10 | 0 | 0 | 0 | |
28/06/2023 |
14.77
|
5,033,600 | 13.43 | 14.77 | 13.72 | 0 | 0 | 0 | |
27/06/2023 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
26/06/2023 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
23/06/2023 |
13.43
|
0 | 12.96 | 13.43 | 13.43 | 0 | 0 | 0 | |
22/06/2023 |
12.96
|
2,000 | 13.34 | 13.34 | 12.96 | 0 | 0 | 0 | |
21/06/2023 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
20/06/2023 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
19/06/2023 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
16/06/2023 |
13.34
|
0 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
15/06/2023 |
13.34
|
200 | 13.43 | 13.62 | 13.34 | 0 | 0 | 0 | |
14/06/2023 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
13/06/2023 |
13.43
|
500 | 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: Cổ tức tiền mặt tỉ lệ: 8.26% | |||||||||
09/06/2023 |
13.43
|
0 | 13.41 | 13.43 | 13.43 | 0 | 0 | 0 | |
08/06/2023 |
13.41
|
200 | 13.05 | 13.41 | 12.51 | 0 | 0 | 0 | |
07/06/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
06/06/2023 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
05/06/2023 |
13.05
|
100 | 12.96 | 13.05 | 13.05 | 0 | 0 | 0 | |
02/06/2023 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
01/06/2023 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
31/05/2023 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
30/05/2023 |
12.96
|
300 | 13.50 | 13.50 | 12.96 | 0 | 0 | 0 | |
29/05/2023 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
26/05/2023 |
13.50
|
100 | 13.41 | 13.50 | 13.50 | 0 | 0 | 0 | |
25/05/2023 |
13.41
|
300 | 13.50 | 13.50 | 13.41 | 0 | 0 | 0 | |
24/05/2023 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
23/05/2023 |
13.50
|
700 | 13.59 | 13.59 | 12.60 | 0 | 0 | 0 | |
22/05/2023 |
13.59
|
300 | 13.59 | 13.59 | 13.41 | 0 | 0 | 0 | |
19/05/2023 |
13.59
|
300 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
18/05/2023 |
13.59
|
700 | 13.86 | 13.86 | 13.59 | 0 | 0 | 0 | |
17/05/2023 |
13.86
|
404 | 13.86 | 14.13 | 13.86 | 0 | 0 | 0 | |
16/05/2023 |
13.86
|
6,000 | 13.50 | 13.86 | 13.05 | 0 | 0 | 0 | |
15/05/2023 |
13.50
|
4,100 | 13.41 | 13.50 | 13.41 | 0 | 0 | 0 | |
12/05/2023 |
13.41
|
900 | 12.51 | 13.41 | 12.60 | 0 | 0 | 0 | |
11/05/2023 |
12.51
|
2,500 | 12.51 | 12.78 | 12.51 | 0 | 0 | 0 | |
10/05/2023 |
12.51
|
2,100 | 12.69 | 12.69 | 12.51 | 0 | 0 | 0 | |
09/05/2023 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
08/05/2023 |
12.69
|
200 | 12.42 | 12.69 | 12.69 | 0 | 0 | 0 | |
05/05/2023 |
12.42
|
201 | 12.24 | 12.42 | 12.42 | 0 | 0 | 0 | |
04/05/2023 |
12.24
|
800 | 11.97 | 12.42 | 12.24 | 0 | 0 | 0 | |
28/04/2023 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
27/04/2023 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
26/04/2023 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
25/04/2023 |
11.97
|
100 | 12.42 | 12.42 | 11.97 | 0 | 0 | 0 | |
24/04/2023 |
12.42
|
1,400 | 12.42 | 12.42 | 11.79 | 0 | 0 | 0 | |
21/04/2023 |
12.42
|
200 | 12.42 | 12.42 | 11.79 | 0 | 0 | 0 | |
20/04/2023 |
12.42
|
400 | 12.15 | 12.42 | 12.15 | 0 | 0 | 0 | |
19/04/2023 |
12.15
|
2,200 | 11.79 | 12.15 | 11.70 | 0 | 0 | 0 | |
18/04/2023 |
11.79
|
2,100 | 11.70 | 12.33 | 11.79 | 0 | 0 | 0 | |
17/04/2023 |
11.70
|
1,100 | 11.25 | 11.70 | 11.34 | 0 | 0 | 0 | |
14/04/2023 |
11.25
|
1,304 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
13/04/2023 |
11.25
|
700 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
12/04/2023 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
11/04/2023 |
11.25
|
4 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
10/04/2023 |
11.25
|
4,700 | 10.26 | 11.25 | 10.98 | 0 | 0 | 0 | |
07/04/2023 |
10.26
|
1,000 | 11.16 | 11.16 | 10.26 | 0 | 0 | 0 | |
06/04/2023 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
05/04/2023 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
04/04/2023 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
03/04/2023 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
31/03/2023 |
11.16
|
100 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 | |
30/03/2023 |
11.16
|
803 | 11.25 | 11.25 | 11.07 | 0 | 0 | 0 | |
29/03/2023 |
11.25
|
5,200 | 11.97 | 11.97 | 10.80 | 0 | 0 | 0 | |
28/03/2023 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
27/03/2023 |
11.97
|
1,000 | 12.06 | 12.06 | 11.70 | 0 | 0 | 0 | |
24/03/2023 |
12.06
|
900 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
23/03/2023 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
22/03/2023 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
21/03/2023 |
12.06
|
100 | 10.98 | 12.06 | 12.06 | 0 | 0 | 0 | |
20/03/2023 |
10.98
|
1,600 | 12.15 | 12.15 | 10.98 | 0 | 0 | 0 | |
17/03/2023 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
16/03/2023 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
15/03/2023 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
14/03/2023 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
13/03/2023 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
10/03/2023 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
09/03/2023 |
12.15
|
200 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
08/03/2023 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
07/03/2023 |
12.15
|
100 | 13.41 | 13.41 | 12.15 | 0 | 0 | 0 | |
06/03/2023 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
03/03/2023 |
13.41
|
100 | 12.24 | 13.41 | 13.41 | 0 | 0 | 0 | |
02/03/2023 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
01/03/2023 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
28/02/2023 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
27/02/2023 |
12.24
|
1 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
24/02/2023 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
23/02/2023 |
12.24
|
300 | 13.23 | 13.23 | 12.15 | 0 | 0 | 0 | |
22/02/2023 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
21/02/2023 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
20/02/2023 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
17/02/2023 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
16/02/2023 |
13.23
|
100 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
15/02/2023 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |