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) |
3.03 | 25.33% | 6,000 | -200 | -0.0 |
11.97
15.01
15
|
2 tháng
(2024-07-22) |
3.03 | 25.33% | 13,200 | -300 | -0.0 |
11.21
15.01
15
|
3 tháng
(2024-06-21) |
2.84 | 23.37% | 19,300 | -500 | -0.0 |
11.02
15.01
15
|
6 tháng
(2024-03-25) |
3.13 | 26.33% | 39,912 | -300 | -0.0 |
10.54
15.01
15
|
12 tháng
(2023-09-25) |
2.65 | 21.47% | 146,664 | -6,600 | -0.1 |
10.54
15.01
15
|
24 tháng
(2022-09-30) |
2.56 | 20.57% | 216,467 | -4,600 | -0.1 |
9.86
15.01
15
|
36 tháng
(2021-10-05) |
2.47 | 19.68% | 399,728 | 13,000 | 0.2 |
9.86
15.01
15
|
60 tháng
(2019-10-16) |
5.18 | 52.80% | 560,303 | 13,000 | 0.2 |
7.15
15.01
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022: Cổ tức tiền mặt tỉ lệ: 2.3209% | |||||||||
19/09/2022 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
16/09/2022 |
14.81
|
200 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
15/09/2022 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
14/09/2022 |
14.46
|
200 | 14.64 | 14.64 | 14.46 | 0 | 0 | 0 | |
13/09/2022 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
12/09/2022 |
14.81
|
151 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
09/09/2022 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
08/09/2022 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
07/09/2022 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
06/09/2022 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
05/09/2022 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
31/08/2022 |
13.76
|
100 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
30/08/2022 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
29/08/2022 |
13.67
|
100 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
26/08/2022 |
13.58
|
2 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
25/08/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
24/08/2022 |
13.58
|
300 | 14.90 | 14.90 | 13.58 | 0 | 0 | 0 | |
23/08/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
22/08/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
19/08/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
18/08/2022 |
13.58
|
200 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
17/08/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
16/08/2022 |
13.58
|
100 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
15/08/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
12/08/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
11/08/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
10/08/2022 |
13.58
|
200 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
09/08/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
08/08/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
05/08/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
04/08/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
03/08/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
02/08/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
01/08/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
29/07/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
28/07/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
27/07/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
26/07/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
25/07/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
22/07/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
21/07/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
20/07/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
19/07/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
18/07/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
15/07/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
14/07/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
13/07/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
12/07/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
11/07/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
08/07/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
07/07/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
06/07/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
05/07/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
04/07/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
01/07/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
30/06/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
29/06/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
28/06/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
27/06/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
24/06/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
23/06/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
22/06/2022 |
13.15
|
200 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
21/06/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
20/06/2022 |
13.58
|
300 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
17/06/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
16/06/2022 |
14.02
|
1,100 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
15/06/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
14/06/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
13/06/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
10/06/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
09/06/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
08/06/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
07/06/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
06/06/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
03/06/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
02/06/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
01/06/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
31/05/2022 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
30/05/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
27/05/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
26/05/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
25/05/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
24/05/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
23/05/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
20/05/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
19/05/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
18/05/2022 |
13.15
|
1,600 | 13.58 | 13.58 | 13.15 | 0 | 0 | 0 | |
17/05/2022 |
13.58
|
19,500 | 13.58 | 13.58 | 13.50 | 0 | 0 | 0 | |
16/05/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
13/05/2022 |
12.71
|
5,200 | 13.58 | 13.76 | 12.71 | 0 | 0 | 0 | |
12/05/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
11/05/2022 |
13.58
|
900 | 13.50 | 13.58 | 13.50 | 0 | 0 | 0 | |
10/05/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
09/05/2022 |
13.23
|
6,800 | 13.58 | 13.58 | 13.23 | 0 | 0 | 0 | |
06/05/2022 |
13.15
|
1,000 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
05/05/2022 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
04/05/2022 |
13.15
|
100 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
29/04/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
28/04/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
27/04/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |