| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-17) |
2.60 | 20% | 29,300 | 0 | 0 |
10.90
20
15.60
|
|
2 tháng
(2024-11-18) |
0.20 | 1.30% | 105,900 | 0 | 0 |
10.90
20
15.60
|
|
3 tháng
(2024-10-18) |
0.60 | 4% | 163,721 | 0 | 0 |
10.90
20
15.60
|
|
6 tháng
(2024-07-22) |
-2.90 | -15.68% | 170,850 | 0 | 0 |
10.90
20
15.60
|
|
12 tháng
(2024-01-22) |
-0.95 | -5.75% | 367,335 | -67,200 | -1.0 |
10.90
20.84
15.60
|
|
24 tháng
(2023-01-27) |
-0.47 | -2.90% | 510,251 | -67,200 | -1.0 |
9.83
20.84
15.60
|
|
36 tháng
(2022-02-07) |
0.67 | 4.49% | 732,313 | -67,200 | -1.0 |
8.58
20.84
15.60
|
|
60 tháng
(2020-02-12) |
7.85 | 101.42% | 1,754,596 | -73,280 | -1.1 |
7.14
20.84
15.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/09/2022 |
17.62
|
3,300 | 17.53 | 17.62 | 14.90 | 0 | 0 | 0 | |
| 21/09/2022 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 20/09/2022 |
17.53
|
5,400 | 16.65 | 17.62 | 16.75 | 0 | 0 | 0 | |
| 19/09/2022 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
| 16/09/2022 |
16.65
|
100 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
| 15/09/2022 |
16.65
|
14,280 | 16.75 | 19.18 | 16.55 | 0 | 0 | 0 | |
| 14/09/2022 |
16.75
|
0 | 14.80 | 16.75 | 14.80 | 0 | 0 | 0 | |
| 13/09/2022 |
14.80
|
75 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 12/09/2022 |
14.80
|
170 | 16.75 | 16.75 | 14.80 | 0 | 0 | 0 | |
| 09/09/2022 |
16.75
|
0 | 14.80 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 08/09/2022 |
14.80
|
1,700 | 14.70 | 16.84 | 14.80 | 0 | 0 | 0 | |
| 07/09/2022 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 06/09/2022 |
14.70
|
100 | 12.85 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 05/09/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 05/09/2022 |
12.85
|
1,500 | 11.20 | 12.85 | 12.85 | 0 | 0 | 0 | |
| 31/08/2022 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 30/08/2022 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 29/08/2022 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 26/08/2022 |
11.20
|
100 | 9.80 | 11.20 | 11.20 | 0 | 0 | 0 | |
| 25/08/2022 |
9.80
|
100 | 8.58 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 24/08/2022 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 23/08/2022 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 22/08/2022 |
8.58
|
50 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 19/08/2022 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 18/08/2022 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 17/08/2022 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 16/08/2022 |
8.58
|
5 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 15/08/2022 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 12/08/2022 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 11/08/2022 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 10/08/2022 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 09/08/2022 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 08/08/2022 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 05/08/2022 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 04/08/2022 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 03/08/2022 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 02/08/2022 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 01/08/2022 |
8.58
|
100 | 14.18 | 14.18 | 8.58 | 0 | 0 | 0 | |
| 29/07/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 28/07/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 27/07/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 26/07/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 25/07/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 22/07/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 21/07/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 20/07/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 19/07/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 18/07/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 15/07/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 14/07/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 13/07/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 12/07/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 11/07/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 08/07/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 07/07/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 06/07/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 05/07/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 04/07/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 01/07/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 30/06/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 29/06/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 28/06/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 27/06/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 24/06/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 23/06/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 22/06/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 21/06/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 20/06/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 17/06/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 16/06/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 15/06/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 14/06/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 13/06/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 10/06/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 09/06/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 08/06/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 07/06/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 06/06/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 03/06/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 02/06/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 01/06/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 31/05/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 30/05/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 27/05/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 26/05/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 25/05/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 24/05/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 23/05/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 20/05/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 19/05/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 18/05/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 17/05/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 16/05/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 13/05/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 12/05/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 11/05/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 10/05/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 09/05/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 06/05/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 05/05/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 04/05/2022 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |