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) |
-0.10 | -0.81% | 3,600 | 0 | 0 |
11.70
13.20
12.50
|
2 tháng
(2024-07-22) |
-0.40 | -3.10% | 36,800 | 0 | 0 |
11.70
13.79
12.50
|
3 tháng
(2024-06-21) |
-0.70 | -5.28% | 62,800 | 0 | 0 |
11.70
13.79
12.50
|
6 tháng
(2024-03-25) |
1.09 | 9.54% | 256,308 | 0 | 0 |
11.11
14.88
12.50
|
12 tháng
(2023-09-25) |
-0.31 | -2.45% | 358,495 | 0 | 0 |
11.07
14.88
12.50
|
24 tháng
(2022-09-30) |
-3.83 | -23.44% | 682,268 | -4,400 | -0.1 |
11.07
17.47
12.50
|
36 tháng
(2021-10-05) |
-5.67 | -31.19% | 1,968,559 | -8,000 | -0.1 |
11.07
21.33
12.50
|
60 tháng
(2019-10-16) |
-1.72 | -12.07% | 5,108,842 | -21,850 | -0.5 |
11.07
26.21
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
13/02/2023 |
14.64
|
10 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
10/02/2023 |
14.64
|
300 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
09/02/2023 |
15.32
|
100 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
08/02/2023 |
14.64
|
512 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
07/02/2023 |
14.64
|
200 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
06/02/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
03/02/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
02/02/2023 |
13.97
|
910 | 14.45 | 16.76 | 13.97 | 0 | 0 | 0 | |
01/02/2023 |
14.45
|
2,105 | 15.03 | 15.42 | 14.45 | 0 | 0 | 0 | |
31/01/2023 |
15.42
|
955 | 14.55 | 15.42 | 14.45 | 0 | 0 | 0 | |
30/01/2023 |
16.19
|
100 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
27/01/2023 |
15.80
|
500 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
19/01/2023 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
18/01/2023 |
16.57
|
300 | 15.42 | 16.57 | 15.42 | 0 | 0 | 0 | |
17/01/2023 |
16.38
|
1,100 | 16.86 | 16.86 | 16.38 | 0 | 0 | 0 | |
16/01/2023 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
13/01/2023 |
14.45
|
1,400 | 15.42 | 15.42 | 14.45 | 0 | 0 | 0 | |
12/01/2023 |
16.47
|
900 | 14.45 | 16.47 | 14.45 | 0 | 0 | 0 | |
11/01/2023 |
15.32
|
100 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
10/01/2023 |
13.39
|
350 | 13.49 | 13.49 | 13.39 | 0 | 0 | 0 | |
09/01/2023 |
14.45
|
500 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
06/01/2023 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
05/01/2023 |
14.45
|
265 | 13.97 | 14.45 | 13.97 | 0 | 0 | 0 | |
04/01/2023 |
15.22
|
400 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
03/01/2023 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
30/12/2022 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
29/12/2022 |
16.09
|
100 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
28/12/2022 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
27/12/2022 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
26/12/2022 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
23/12/2022 |
14.26
|
400 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
22/12/2022 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
21/12/2022 |
14.07
|
100 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
20/12/2022 |
13.97
|
600 | 14.26 | 14.26 | 13.97 | 0 | 0 | 0 | |
19/12/2022 |
14.26
|
200 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
16/12/2022 |
14.45
|
100 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
15/12/2022 |
14.45
|
100 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
14/12/2022 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
13/12/2022 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
12/12/2022 |
16.28
|
700 | 16.38 | 16.38 | 16.28 | 0 | 0 | 0 | |
09/12/2022 |
15.90
|
600 | 14.16 | 15.90 | 14.16 | 0 | 0 | 0 | |
08/12/2022 |
14.07
|
300 | 14.16 | 14.16 | 14.07 | 0 | 0 | 0 | |
07/12/2022 |
14.45
|
200 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
06/12/2022 |
14.45
|
100 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
05/12/2022 |
14.55
|
603 | 14.45 | 14.55 | 14.45 | 0 | 0 | 0 | |
02/12/2022 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
01/12/2022 |
15.32
|
600 | 14.45 | 15.32 | 14.45 | 0 | 0 | 0 | |
30/11/2022 |
14.45
|
200 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
29/11/2022: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
29/11/2022 |
14.45
|
100 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
28/11/2022 |
16.14
|
400 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
25/11/2022 |
15.57
|
1,001 | 15.19 | 15.66 | 12.25 | 0 | 0 | 0 | |
24/11/2022 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
23/11/2022 |
13.67
|
500 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
22/11/2022 |
13.67
|
200 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
21/11/2022 |
15.95
|
200 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
18/11/2022 |
15.66
|
800 | 15.95 | 15.95 | 13.76 | 0 | 0 | 0 | |
17/11/2022 |
16.42
|
1,400 | 14.71 | 16.42 | 13.38 | 0 | 0 | 0 | |
16/11/2022 |
15.19
|
1,000 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
15/11/2022 |
16.71
|
1,601 | 16.14 | 16.71 | 16.14 | 0 | 0 | 0 | |
14/11/2022 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
11/11/2022 |
15.66
|
1,100 | 14.24 | 15.66 | 14.24 | 0 | 0 | 0 | |
10/11/2022 |
14.71
|
300 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
09/11/2022 |
15.19
|
500 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
08/11/2022 |
15.19
|
500 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
07/11/2022 |
15.19
|
600 | 16.04 | 16.04 | 15.19 | 0 | 0 | 0 | |
04/11/2022 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
03/11/2022 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
02/11/2022 |
16.14
|
1,000 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
01/11/2022 |
16.23
|
3,500 | 16.14 | 16.33 | 16.14 | 0 | 0 | 0 | |
31/10/2022 |
16.90
|
6,200 | 16.04 | 16.90 | 15.76 | 0 | 0 | 0 | |
28/10/2022 |
17.09
|
215 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
27/10/2022 |
16.23
|
100 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
26/10/2022 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
25/10/2022 |
15.66
|
800 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
24/10/2022 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
21/10/2022 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
20/10/2022 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
19/10/2022 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
18/10/2022 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
17/10/2022 |
16.61
|
200 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
14/10/2022 |
17.47
|
100 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
13/10/2022 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
12/10/2022 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
11/10/2022 |
16.14
|
500 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
10/10/2022 |
16.99
|
1,200 | 15.95 | 16.99 | 15.95 | 0 | 0 | 0 | |
07/10/2022 |
16.14
|
2,000 | 15.76 | 16.14 | 15.76 | 0 | 0 | 0 | |
06/10/2022 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
05/10/2022 |
16.33
|
1,100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
04/10/2022 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
03/10/2022 |
16.33
|
600 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
30/09/2022 |
16.33
|
400 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
29/09/2022 |
16.14
|
100 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
28/09/2022 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
27/09/2022 |
17.56
|
27 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
26/09/2022 |
17.56
|
100 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
23/09/2022 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
22/09/2022 |
16.61
|
1,000 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
21/09/2022 |
16.14
|
127 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
20/09/2022 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |