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 | 0% | 32,300 | 0 | 0 |
13.30
13.60
13.60
|
2 tháng
(2024-07-22) |
-0.50 | -3.57% | 34,200 | 0 | 0 |
13.30
14
13.60
|
3 tháng
(2024-06-21) |
0.70 | 5.47% | 34,800 | 0 | 0 |
12.80
14
13.60
|
6 tháng
(2024-03-25) |
1.45 | 12.06% | 54,800 | 0 | 0 |
10.54
14
13.60
|
12 tháng
(2023-09-25) |
-1.31 | -8.87% | 86,689 | 0 | 0 |
9.41
14.81
13.60
|
24 tháng
(2022-09-30) |
-1.31 | -8.87% | 164,917 | 0 | 0 |
6.97
14.90
13.60
|
36 tháng
(2021-10-05) |
-1.71 | -11.26% | 218,597 | 0 | 0 |
6.97
18.74
13.60
|
60 tháng
(2019-10-16) |
1.81 | 15.50% | 459,957 | 0 | 0 |
6.97
18.74
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
14.47
|
200 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
16/09/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
15/09/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
14/09/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
13/09/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
12/09/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
09/09/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
08/09/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
07/09/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
06/09/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
05/09/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
31/08/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
30/08/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
29/08/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
26/08/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
25/08/2022 |
16.99
|
3,000 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
24/08/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
23/08/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
22/08/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
19/08/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
18/08/2022 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
17/08/2022 |
16.99
|
100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
16/08/2022 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
15/08/2022 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
12/08/2022 |
16.56
|
100 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
11/08/2022 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
10/08/2022 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
09/08/2022 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
08/08/2022 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
05/08/2022 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
04/08/2022 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
03/08/2022 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
02/08/2022 |
15.25
|
100 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
01/08/2022 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
29/07/2022 |
15.25
|
100 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
28/07/2022 |
16.12
|
200 | 17.43 | 17.43 | 16.12 | 0 | 0 | 0 | |
27/07/2022 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
26/07/2022 |
17.43
|
100 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
25/07/2022 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
22/07/2022 |
15.95
|
200 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
21/07/2022 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
20/07/2022 |
18.74
|
100 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
19/07/2022 |
17.78
|
300 | 15.51 | 17.78 | 15.51 | 0 | 0 | 0 | |
18/07/2022 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
15/07/2022 |
15.42
|
200 | 15.51 | 15.51 | 15.42 | 0 | 0 | 0 | |
14/07/2022 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
13/07/2022 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
12/07/2022 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
11/07/2022 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
08/07/2022 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
07/07/2022 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
06/07/2022 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
05/07/2022 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
04/07/2022 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
01/07/2022 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
30/06/2022 |
15.77
|
100 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
29/06/2022: Cổ tức tiền mặt tỉ lệ: 13.5% | |||||||||
29/06/2022 |
15.69
|
100 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
28/06/2022 |
15.29
|
700 | 16.18 | 16.18 | 15.29 | 0 | 0 | 0 | |
27/06/2022 |
15.54
|
700 | 13.76 | 15.54 | 13.76 | 0 | 0 | 0 | |
24/06/2022 |
13.51
|
300 | 13.51 | 13.51 | 13.43 | 0 | 0 | 0 | |
23/06/2022 |
13.51
|
2,500 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
22/06/2022 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
21/06/2022 |
13.35
|
2,000 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
20/06/2022 |
13.35
|
3,100 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
17/06/2022 |
13.35
|
2,000 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
16/06/2022 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
15/06/2022 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
14/06/2022 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
13/06/2022 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
10/06/2022 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
09/06/2022 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
08/06/2022 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
07/06/2022 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
06/06/2022 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
03/06/2022 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
02/06/2022 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
01/06/2022 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
31/05/2022 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
30/05/2022 |
13.51
|
800 | 13.59 | 13.68 | 13.51 | 0 | 0 | 0 | |
27/05/2022 |
13.35
|
1,380 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
26/05/2022 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
25/05/2022 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
24/05/2022 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
23/05/2022 |
13.19
|
200 | 13.03 | 13.19 | 13.03 | 0 | 0 | 0 | |
20/05/2022 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
19/05/2022 |
14.97
|
100 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
18/05/2022 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
17/05/2022 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
16/05/2022 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
13/05/2022 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
12/05/2022 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
11/05/2022 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
10/05/2022 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
09/05/2022 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
06/05/2022 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
05/05/2022 |
13.19
|
800 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
04/05/2022 |
13.19
|
100 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
29/04/2022 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
28/04/2022 |
11.49
|
0 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 | |
27/04/2022 |
11.49
|
100 | 11.49 | 11.49 | 11.49 | 0 | 0 | 0 |