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) |
-0.04 | -0.33% | 17,900 | 1,700 | 0.0 |
12.40
14.20
12.60
|
2 tháng
(2024-07-22) |
-0.41 | -3.18% | 23,100 | 1,700 | 0.0 |
11.71
14.20
12.60
|
3 tháng
(2024-06-21) |
-0.69 | -5.21% | 59,100 | 2,300 | 0.0 |
11.71
14.20
12.60
|
6 tháng
(2024-03-25) |
0.52 | 4.27% | 79,700 | 2,300 | 0.0 |
11.71
14.20
12.60
|
12 tháng
(2023-09-25) |
1.63 | 14.87% | 163,900 | 3,200 | 0.0 |
10.50
14.20
12.60
|
24 tháng
(2022-09-30) |
-3.14 | -19.93% | 414,540 | 8,400 | 0.1 |
6.24
15.74
12.60
|
36 tháng
(2021-10-05) |
0.94 | 8.07% | 989,432 | 6,700 | -0.0 |
6.24
32.73
12.60
|
60 tháng
(2019-10-16) |
4.40 | 53.69% | 1,088,397 | 7,000 | -0.0 |
4.99
32.73
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
15.14
|
1,100 | 15.31 | 15.31 | 13.94 | 0 | 0 | 0 | |
16/09/2022 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
15/09/2022 |
15.31
|
200 | 15.39 | 15.39 | 14.20 | 0 | 0 | 0 | |
14/09/2022 |
15.39
|
201 | 16.08 | 16.08 | 14.62 | 0 | 0 | 0 | |
13/09/2022 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
12/09/2022 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
09/09/2022 |
16.08
|
320 | 16.68 | 16.68 | 15.05 | 0 | 0 | 0 | |
08/09/2022 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
07/09/2022 |
16.68
|
2,405 | 16.76 | 16.76 | 15.14 | 0 | 800 | -0.0 | |
06/09/2022 |
16.76
|
2,670 | 15.31 | 16.76 | 13.94 | 0 | 0 | 0 | |
05/09/2022 |
15.31
|
50 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
31/08/2022 |
15.31
|
500 | 15.39 | 15.39 | 15.31 | 0 | 0 | 0 | |
30/08/2022 |
15.39
|
9,800 | 16.25 | 16.59 | 15.39 | 0 | 4,100 | -0.1 | |
29/08/2022 |
16.25
|
100 | 16.68 | 16.68 | 16.25 | 0 | 0 | 0 | |
26/08/2022 |
16.68
|
5,500 | 15.22 | 16.68 | 13.77 | 0 | 0 | 0 | |
25/08/2022 |
15.22
|
8,120 | 13.85 | 15.22 | 13.85 | 0 | 0 | 0 | |
24/08/2022 |
13.85
|
2,140 | 14.80 | 14.80 | 13.43 | 0 | 600 | -0.0 | |
23/08/2022 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
22/08/2022 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
19/08/2022 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
18/08/2022: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
18/08/2022 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
17/08/2022 |
14.80
|
3,000 | 14.71 | 15.04 | 14.80 | 0 | 0 | 0 | |
16/08/2022 |
14.71
|
2,800 | 14.71 | 14.71 | 14.71 | 200 | 0 | 0.0 | |
15/08/2022 |
14.71
|
1,750 | 14.15 | 14.80 | 14.15 | 600 | 0 | 0.0 | |
12/08/2022 |
14.15
|
8,550 | 13.91 | 14.15 | 13.59 | 0 | 0 | 0 | |
11/08/2022 |
13.91
|
200 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
10/08/2022 |
13.91
|
3,900 | 13.67 | 14.63 | 13.91 | 0 | 0 | 0 | |
09/08/2022 |
13.67
|
6,800 | 12.87 | 13.67 | 13.27 | 0 | 0 | 0 | |
08/08/2022 |
12.87
|
6,700 | 12.70 | 12.87 | 12.78 | 0 | 0 | 0 | |
05/08/2022 |
12.70
|
1,200 | 12.38 | 12.70 | 11.74 | 500 | 100 | 0.0 | |
04/08/2022 |
12.38
|
1,000 | 11.90 | 12.38 | 11.74 | 500 | 0 | 0.0 | |
03/08/2022 |
11.90
|
1,100 | 12.46 | 12.46 | 11.90 | 0 | 0 | 0 | |
02/08/2022 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
01/08/2022 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
29/07/2022 |
12.46
|
1,570 | 12.46 | 13.67 | 11.34 | 0 | 0 | 0 | |
28/07/2022 |
12.46
|
100 | 12.22 | 12.46 | 12.46 | 0 | 0 | 0 | |
27/07/2022 |
12.22
|
500 | 12.22 | 12.22 | 11.10 | 0 | 0 | 0 | |
26/07/2022 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
25/07/2022 |
12.22
|
600 | 12.62 | 12.62 | 11.42 | 0 | 0 | 0 | |
22/07/2022 |
12.62
|
4,900 | 12.30 | 12.70 | 11.18 | 4,000 | 0 | 0.1 | |
21/07/2022 |
12.30
|
3,100 | 11.42 | 12.54 | 10.61 | 0 | 0 | 0 | |
20/07/2022 |
11.42
|
200 | 11.58 | 11.58 | 11.42 | 0 | 0 | 0 | |
19/07/2022 |
11.58
|
300 | 11.18 | 11.58 | 11.18 | 0 | 0 | 0 | |
18/07/2022 |
11.18
|
1,800 | 11.82 | 11.82 | 10.94 | 0 | 0 | 0 | |
15/07/2022 |
11.82
|
3,100 | 12.06 | 12.06 | 10.86 | 0 | 0 | 0 | |
14/07/2022 |
12.06
|
100 | 11.90 | 12.06 | 12.06 | 0 | 0 | 0 | |
13/07/2022 |
11.90
|
3,300 | 12.87 | 14.15 | 11.90 | 0 | 0 | 0 | |
12/07/2022 |
12.87
|
100 | 11.74 | 12.87 | 12.87 | 0 | 0 | 0 | |
11/07/2022 |
11.74
|
200 | 11.98 | 11.98 | 11.02 | 0 | 0 | 0 | |
08/07/2022 |
11.98
|
200 | 11.58 | 11.98 | 11.58 | 0 | 0 | 0 | |
07/07/2022 |
11.58
|
600 | 11.74 | 11.74 | 10.69 | 0 | 0 | 0 | |
06/07/2022 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
05/07/2022 |
11.74
|
200 | 11.82 | 12.95 | 11.74 | 0 | 0 | 0 | |
04/07/2022 |
11.82
|
159 | 11.82 | 11.82 | 11.82 | 0 | 0 | 0 | |
01/07/2022 |
11.82
|
500 | 11.82 | 11.82 | 10.69 | 0 | 0 | 0 | |
30/06/2022 |
11.82
|
200 | 12.22 | 12.22 | 11.10 | 0 | 0 | 0 | |
29/06/2022 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
28/06/2022 |
12.22
|
1,800 | 11.82 | 12.22 | 11.26 | 0 | 0 | 0 | |
27/06/2022 |
11.82
|
100 | 11.90 | 11.90 | 11.82 | 0 | 0 | 0 | |
24/06/2022 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
23/06/2022 |
11.90
|
96 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
22/06/2022 |
11.90
|
2,100 | 11.98 | 11.98 | 10.86 | 1,000 | 0 | 0.0 | |
21/06/2022 |
11.98
|
8 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
20/06/2022 |
11.98
|
0 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
17/06/2022 |
11.98
|
800 | 11.90 | 11.98 | 10.77 | 0 | 0 | 0 | |
16/06/2022 |
11.90
|
200 | 11.98 | 11.98 | 11.10 | 0 | 0 | 0 | |
15/06/2022 |
11.98
|
200 | 12.06 | 12.06 | 10.94 | 0 | 0 | 0 | |
14/06/2022 |
12.06
|
400 | 11.58 | 12.06 | 11.66 | 0 | 0 | 0 | |
13/06/2022 |
11.58
|
1,800 | 12.87 | 12.87 | 11.58 | 0 | 0 | 0 | |
10/06/2022 |
12.87
|
2,296 | 12.87 | 12.87 | 11.98 | 0 | 0 | 0 | |
09/06/2022 |
12.87
|
3,608 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
08/06/2022 |
12.87
|
970 | 12.70 | 12.87 | 11.82 | 0 | 0 | 0 | |
07/06/2022 |
12.70
|
5,219 | 13.35 | 13.35 | 12.06 | 0 | 0 | 0 | |
06/06/2022 |
13.35
|
300 | 14.31 | 14.31 | 13.35 | 0 | 0 | 0 | |
03/06/2022 |
14.31
|
500 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
02/06/2022 |
14.31
|
1,700 | 13.67 | 14.80 | 14.31 | 0 | 0 | 0 | |
01/06/2022 |
13.67
|
3,700 | 12.78 | 13.99 | 13.67 | 0 | 0 | 0 | |
31/05/2022 |
12.78
|
100 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
30/05/2022 |
12.78
|
100 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
27/05/2022 |
12.78
|
500 | 12.78 | 12.78 | 12.70 | 0 | 0 | 0 | |
26/05/2022 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 | |
25/05/2022 |
12.78
|
1,000 | 12.14 | 12.78 | 11.10 | 0 | 0 | 0 | |
24/05/2022 |
12.14
|
3,500 | 13.43 | 13.43 | 12.14 | 0 | 0 | 0 | |
23/05/2022 |
13.43
|
100 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
20/05/2022 |
13.43
|
1,000 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
19/05/2022 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
18/05/2022 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
17/05/2022 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
16/05/2022 |
13.43
|
1,300 | 14.80 | 14.80 | 13.35 | 0 | 0 | 0 | |
13/05/2022 |
14.80
|
1 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
12/05/2022 |
14.80
|
200 | 14.07 | 14.88 | 14.80 | 0 | 0 | 0 | |
11/05/2022 |
14.07
|
319 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
10/05/2022 |
14.07
|
200 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
09/05/2022 |
14.07
|
200 | 15.60 | 15.60 | 14.07 | 0 | 0 | 0 | |
06/05/2022 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
05/05/2022 |
15.60
|
1,800 | 15.60 | 15.60 | 14.47 | 0 | 500 | -0.0 | |
04/05/2022 |
15.60
|
1,700 | 17.29 | 17.29 | 15.60 | 0 | 400 | -0.0 | |
29/04/2022 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
28/04/2022 |
17.29
|
1,500 | 16.89 | 17.29 | 17.21 | 0 | 0 | 0 | |
27/04/2022 |
16.89
|
600 | 18.74 | 18.74 | 16.89 | 0 | 0 | 0 |