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) |
1.80 | 11.04% | 3,600 | 2,400 | 0.0 |
16.30
19.60
18.10
|
2 tháng
(2024-07-22) |
3.10 | 20.67% | 10,000 | 2,400 | 0.0 |
14.90
19.60
18.10
|
3 tháng
(2024-06-21) |
3.10 | 20.67% | 10,000 | 2,400 | 0.0 |
14.90
19.60
18.10
|
6 tháng
(2024-03-25) |
5.01 | 38.32% | 11,000 | 2,400 | 0.0 |
13.09
19.60
18.10
|
12 tháng
(2023-09-25) |
7.45 | 69.97% | 47,700 | 2,400 | 0.0 |
10.65
19.60
18.10
|
24 tháng
(2022-09-30) |
5.49 | 43.57% | 134,604 | -1,400 | -0.0 |
8.27
19.60
18.10
|
36 tháng
(2021-10-05) |
8.66 | 91.75% | 737,921 | 1,600 | 0.0 |
8.27
19.60
18.10
|
60 tháng
(2019-10-16) |
14.36 | 383.67% | 768,321 | -800 | 0.0 |
3.74
19.60
18.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
16/09/2022 |
14.00
|
105 | 15.55 | 15.55 | 14.00 | 0 | 0 | 0 | |
15/09/2022 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
14/09/2022 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
13/09/2022 |
15.55
|
10,000 | 16.37 | 16.37 | 15.55 | 0 | 0 | 0 | |
12/09/2022 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
09/09/2022 |
16.37
|
2,000 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
08/09/2022 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
07/09/2022 |
16.37
|
3,400 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
06/09/2022 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
05/09/2022 |
16.37
|
100 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
31/08/2022 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
30/08/2022 |
16.37
|
2,800 | 16.21 | 16.37 | 16.37 | 0 | 500 | -0.0 | |
29/08/2022 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
26/08/2022 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
25/08/2022 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
24/08/2022 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
23/08/2022 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
22/08/2022 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
19/08/2022 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
18/08/2022 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
17/08/2022 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
16/08/2022 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
15/08/2022 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
12/08/2022 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
11/08/2022 |
16.21
|
800 | 16.05 | 16.21 | 16.21 | 0 | 0 | 0 | |
10/08/2022 |
16.05
|
10,400 | 15.72 | 16.05 | 16.05 | 0 | 0 | 0 | |
09/08/2022 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
08/08/2022 |
15.72
|
3,000 | 15.64 | 15.72 | 15.72 | 0 | 0 | 0 | |
05/08/2022 |
15.64
|
20,100 | 15.55 | 15.64 | 15.64 | 0 | 0 | 0 | |
04/08/2022 |
15.55
|
15,000 | 15.39 | 15.55 | 15.55 | 0 | 0 | 0 | |
03/08/2022 |
15.39
|
10,000 | 14.00 | 15.39 | 15.39 | 0 | 0 | 0 | |
02/08/2022 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
01/08/2022 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
29/07/2022 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
28/07/2022 |
14.00
|
200 | 15.55 | 15.55 | 14.00 | 0 | 0 | 0 | |
27/07/2022 |
15.55
|
25,743 | 15.14 | 15.55 | 13.67 | 0 | 0 | 0 | |
26/07/2022 |
15.14
|
100 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
25/07/2022 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
22/07/2022 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
21/07/2022 |
15.14
|
5,700 | 14.74 | 15.14 | 15.14 | 0 | 0 | 0 | |
20/07/2022 |
14.74
|
10,600 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
19/07/2022 |
14.74
|
300 | 15.31 | 15.31 | 14.74 | 0 | 0 | 0 | |
18/07/2022 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
15/07/2022 |
15.31
|
6,900 | 13.92 | 15.31 | 13.92 | 0 | 0 | 0 | |
14/07/2022 |
13.92
|
100 | 13.51 | 13.92 | 13.92 | 0 | 0 | 0 | |
13/07/2022 |
13.51
|
8,400 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
12/07/2022 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
11/07/2022 |
13.51
|
500 | 14.74 | 14.74 | 13.26 | 0 | 0 | 0 | |
08/07/2022 |
14.74
|
2,200 | 15.64 | 17.19 | 14.74 | 0 | 0 | 0 | |
07/07/2022 |
15.64
|
19,846 | 14.24 | 15.64 | 15.55 | 0 | 0 | 0 | |
06/07/2022 |
14.24
|
40,001 | 13.02 | 14.24 | 13.51 | 0 | 0 | 0 | |
05/07/2022 |
13.02
|
7,100 | 11.87 | 13.02 | 13.02 | 0 | 500 | -0.0 | |
04/07/2022 |
11.87
|
2,100 | 10.81 | 11.87 | 11.87 | 0 | 0 | 0 | |
01/07/2022 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
30/06/2022 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
29/06/2022 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
28/06/2022 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
27/06/2022 |
10.81
|
1,900 | 11.95 | 11.95 | 10.81 | 0 | 0 | 0 | |
24/06/2022 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
23/06/2022 |
11.95
|
3,000 | 13.26 | 13.26 | 11.95 | 0 | 0 | 0 | |
22/06/2022 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
21/06/2022 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
20/06/2022 |
13.26
|
3,000 | 14.74 | 14.74 | 13.26 | 0 | 0 | 0 | |
17/06/2022 |
14.74
|
7,519 | 16.37 | 16.37 | 14.74 | 0 | 0 | 0 | |
16/06/2022 |
16.37
|
1,100 | 15.64 | 16.37 | 16.37 | 0 | 0 | 0 | |
15/06/2022 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
14/06/2022 |
15.64
|
8,000 | 14.74 | 15.64 | 14.74 | 0 | 200 | -0.0 | |
13/06/2022 |
14.74
|
100 | 13.92 | 14.74 | 14.74 | 0 | 100 | -0.0 | |
10/06/2022 |
13.92
|
800 | 13.02 | 13.92 | 13.51 | 0 | 0 | 0 | |
09/06/2022 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
08/06/2022 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
07/06/2022 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
06/06/2022 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
03/06/2022 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
02/06/2022 |
13.02
|
3,489 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
01/06/2022 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
31/05/2022 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
30/05/2022 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
27/05/2022 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
26/05/2022 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
25/05/2022 |
13.02
|
200 | 13.10 | 13.10 | 13.02 | 0 | 0 | 0 | |
24/05/2022: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
24/05/2022 |
13.10
|
100 | 13.26 | 13.26 | 13.10 | 0 | 0 | 0 | |
23/05/2022 |
13.26
|
100 | 12.48 | 13.26 | 13.26 | 0 | 0 | 0 | |
20/05/2022 |
12.48
|
2,000 | 12.09 | 12.48 | 12.09 | 0 | 0 | 0 | |
19/05/2022 |
12.09
|
7 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
18/05/2022 |
12.09
|
4,800 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
17/05/2022 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
16/05/2022 |
12.09
|
200 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
13/05/2022 |
12.09
|
4,200 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
12/05/2022 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
11/05/2022 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
10/05/2022 |
12.09
|
2,700 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
09/05/2022 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
06/05/2022 |
12.09
|
1,300 | 12.09 | 12.09 | 11.70 | 300 | 0 | 0.0 | |
05/05/2022 |
12.09
|
2,100 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
04/05/2022 |
12.09
|
3,000 | 11.70 | 12.09 | 12.09 | 0 | 0 | 0 | |
29/04/2022 |
11.70
|
200 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
28/04/2022 |
11.70
|
400 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
27/04/2022 |
11.70
|
4,400 | 11.62 | 11.70 | 11.70 | 0 | 0 | 0 |