Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.50 | -3.21% | 1,700 | 0 | 0 |
15.10
17.90
15.10
|
2 tháng
(2024-07-22) |
1.60 | 11.85% | 3,500 | 0 | 0 |
13.50
17.90
15.10
|
3 tháng
(2024-06-21) |
1.60 | 11.85% | 3,500 | 0 | 0 |
13.50
17.90
15.10
|
6 tháng
(2024-03-25) |
0.83 | 5.80% | 32,000 | 0 | 0 |
11.50
19.79
15.10
|
12 tháng
(2023-09-25) |
0.83 | 5.80% | 34,504 | 0 | 0 |
11.50
19.79
15.10
|
24 tháng
(2022-09-30) |
2.47 | 19.53% | 70,903 | 0 | 0 |
11.23
19.79
15.10
|
36 tháng
(2021-10-05) |
6.54 | 76.33% | 77,003 | 0 | 0 |
8.56
19.79
15.10
|
60 tháng
(2020-05-20) |
10.18 | 206.93% | 127,294 | 0 | 0 |
4.92
22.28
15.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
06/07/2023 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
05/07/2023 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
04/07/2023 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
03/07/2023 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
30/06/2023 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
29/06/2023 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
28/06/2023 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
27/06/2023 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
26/06/2023 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
23/06/2023 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
22/06/2023 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
21/06/2023 |
14.18
|
200 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
20/06/2023 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
19/06/2023 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
16/06/2023 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
15/06/2023 |
13.32
|
1,000 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
14/06/2023 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
13/06/2023 |
14.65
|
100 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
12/06/2023 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
09/06/2023 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
08/06/2023 |
14.75
|
2,000 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
07/06/2023 |
14.65
|
100 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
06/06/2023 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
05/06/2023 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
02/06/2023 |
12.85
|
0 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
01/06/2023 |
12.85
|
300 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
31/05/2023 |
11.23
|
500 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 | |
30/05/2023 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
29/05/2023 |
13.04
|
300 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
26/05/2023 |
15.22
|
0 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
25/05/2023 |
15.22
|
0 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
24/05/2023 |
15.22
|
2,000 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
23/05/2023 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
22/05/2023 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
19/05/2023 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
18/05/2023: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
18/05/2023 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
17/05/2023 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
16/05/2023 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
15/05/2023 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
12/05/2023 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
11/05/2023 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
10/05/2023 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
09/05/2023 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
08/05/2023 |
14.46
|
4,386 | 14.38 | 14.46 | 14.38 | 0 | 0 | 0 | |
05/05/2023 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
04/05/2023 |
14.38
|
1,000 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
28/04/2023 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
27/04/2023 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
26/04/2023 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
25/04/2023 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
24/04/2023 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
21/04/2023 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
20/04/2023 |
16.52
|
1 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
19/04/2023 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
18/04/2023 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
17/04/2023 |
16.52
|
500 | 17.12 | 17.12 | 16.52 | 0 | 0 | 0 | |
14/04/2023 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
13/04/2023 |
16.69
|
300 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
12/04/2023 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
11/04/2023 |
16.69
|
3,400 | 16.77 | 16.77 | 16.69 | 0 | 0 | 0 | |
10/04/2023 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
07/04/2023 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
06/04/2023 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
05/04/2023 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
04/04/2023 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
03/04/2023 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
31/03/2023 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
30/03/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17) Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
30/03/2023 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
29/03/2023 |
16.40
|
1,200 | 17.13 | 17.13 | 16.40 | 0 | 0 | 0 | |
28/03/2023 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
27/03/2023 |
14.88
|
800 | 21.26 | 21.26 | 14.88 | 0 | 0 | 0 | |
24/03/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
23/03/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
22/03/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
21/03/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
20/03/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
17/03/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
16/03/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
15/03/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
14/03/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
13/03/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
10/03/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
09/03/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
08/03/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
07/03/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
06/03/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
03/03/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
02/03/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
01/03/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
28/02/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
27/02/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
24/02/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
23/02/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
22/02/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
21/02/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
20/02/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
17/02/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
16/02/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
15/02/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 |