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% | 100 | 0 | 0 |
9.90
9.90
9.90
|
2 tháng
(2024-07-22) |
-2.10 | -17.50% | 800 | 0 | 0 |
9.90
12
9.90
|
3 tháng
(2024-06-21) |
-3.60 | -26.67% | 1,400 | 0 | 0 |
9.90
13.50
9.90
|
6 tháng
(2024-03-25) |
-4.97 | -33.42% | 12,431 | 312 | 0.0 |
9.90
15.75
9.90
|
12 tháng
(2023-09-25) |
-3.80 | -27.71% | 140,211 | 258,183 | 3.4 |
8.51
20.25
9.90
|
24 tháng
(2022-09-30) |
-11.78 | -54.35% | 194,856 | -2,742,207 | -56.7 |
8.51
21.68
9.90
|
36 tháng
(2021-10-05) |
-7.32 | -42.52% | 476,836 | -5,711,087 | -116.0 |
8.51
25.25
9.90
|
60 tháng
(2019-10-16) |
0.86 | 9.53% | 716,155 | -5,536,555 | -114.0 |
4.15
25.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
24.87
|
7 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
16/09/2022 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
15/09/2022 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
14/09/2022 |
24.87
|
14 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
13/09/2022 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
12/09/2022 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
09/09/2022 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
08/09/2022 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
07/09/2022 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
06/09/2022 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
05/09/2022 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
31/08/2022 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
30/08/2022 |
24.87
|
100 | 24.87 | 24.87 | 24.87 | 100 | 0 | 0.0 | |
29/08/2022 |
21.78
|
0 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
26/08/2022 |
21.78
|
0 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
25/08/2022 |
21.78
|
1 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
24/08/2022 |
21.78
|
100 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
23/08/2022 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
22/08/2022 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
19/08/2022 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
18/08/2022 |
21.68
|
100 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
17/08/2022 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
16/08/2022 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
15/08/2022 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
12/08/2022 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
11/08/2022 |
21.49
|
100 | 21.49 | 21.49 | 21.49 | 0 | 100 | -0.0 | |
10/08/2022 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
09/08/2022 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
08/08/2022 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
05/08/2022 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
04/08/2022 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
03/08/2022 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
02/08/2022 |
20.24
|
100 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
01/08/2022 |
19.76
|
100 | 19.76 | 19.76 | 19.76 | 0 | 100 | -0.0 | |
29/07/2022 |
19.76
|
500 | 17.35 | 22.94 | 17.35 | 0 | 0 | 0 | |
28/07/2022 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
27/07/2022 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
26/07/2022 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
25/07/2022 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
22/07/2022 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
21/07/2022 |
20.24
|
100 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
20/07/2022 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
19/07/2022 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
18/07/2022 |
19.28
|
900 | 19.28 | 19.28 | 19.28 | 100 | 0 | 0.0 | |
15/07/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
14/07/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
13/07/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
12/07/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
11/07/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
08/07/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
07/07/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
06/07/2022 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
05/07/2022 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
04/07/2022 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 100 | -0.0 | |
01/07/2022 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
30/06/2022 |
20.82
|
100 | 20.82 | 20.82 | 20.82 | 0 | 100 | -0.0 | |
29/06/2022 |
20.91
|
100 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
28/06/2022 |
20.91
|
500 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
27/06/2022 |
22.17
|
6,900 | 20.24 | 22.17 | 20.24 | 4,900 | 0 | 0.1 | |
24/06/2022 |
20.24
|
1,700 | 20.14 | 20.24 | 20.14 | 1,700 | 0 | 0.0 | |
23/06/2022 |
19.18
|
1,200 | 19.28 | 19.28 | 19.18 | 0 | 0 | 0 | |
22/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7.15 (Volume + 7.15%, Ratio=0.07) | |||||||||
22/06/2022 |
19.47
|
0 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
21/06/2022 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
20/06/2022 |
19.70
|
2,600 | 19.70 | 19.70 | 18.89 | 2,400 | 100 | 0.0 | |
17/06/2022 |
17.81
|
300 | 18.44 | 18.44 | 17.81 | 0 | 0 | 0 | |
16/06/2022 |
18.71
|
200 | 18.80 | 18.80 | 18.71 | 0 | 100 | -0.0 | |
15/06/2022 |
18.44
|
300 | 18.89 | 18.89 | 18.44 | 0 | 100 | -0.0 | |
14/06/2022 |
19.16
|
6,200 | 18.53 | 19.16 | 18.53 | 6,200 | 100 | 0.1 | |
13/06/2022 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 | |
10/06/2022 |
18.44
|
200 | 18.71 | 18.71 | 18.44 | 0 | 0 | 0 | |
09/06/2022 |
18.80
|
140 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
08/06/2022 |
17.27
|
2,000 | 16.19 | 17.27 | 16.19 | 1,000 | 0 | 0.0 | |
07/06/2022 |
16.19
|
500 | 16.19 | 16.19 | 16.19 | 500 | 0 | 0.0 | |
06/06/2022 |
16.19
|
100 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
03/06/2022 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
02/06/2022 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
01/06/2022 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
31/05/2022 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
30/05/2022 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
27/05/2022 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
26/05/2022 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
25/05/2022 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
24/05/2022 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
23/05/2022 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
20/05/2022 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
19/05/2022 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
18/05/2022 |
15.47
|
600 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
17/05/2022 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
16/05/2022 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
13/05/2022 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
12/05/2022 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
11/05/2022 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
10/05/2022 |
15.56
|
200 | 15.38 | 15.56 | 15.38 | 200 | 0 | 0.0 | |
09/05/2022 |
15.65
|
100 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
06/05/2022: Cổ tức tiền mặt tỉ lệ: 4.8% | |||||||||
06/05/2022 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
05/05/2022 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
04/05/2022 |
17.31
|
1,681 | 14.78 | 17.31 | 14.78 | 500 | 700 | -0.0 | |
29/04/2022 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
28/04/2022 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
27/04/2022 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |