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) |
-0.20 | -1.43% | 2,900 | 0 | 0 |
13.80
14.50
13.80
|
2 tháng
(2024-07-22) |
-0.20 | -1.43% | 2,900 | 0 | 0 |
13.80
14.50
13.80
|
3 tháng
(2024-06-21) |
-1 | -6.76% | 6,500 | 0 | 0 |
13.80
14.80
13.80
|
6 tháng
(2024-03-25) |
-1.78 | -11.42% | 9,500 | 0 | 0 |
13.37
16.59
13.80
|
12 tháng
(2023-09-25) |
-0.95 | -6.44% | 10,000 | 0 | 0 |
13.37
16.59
13.80
|
24 tháng
(2022-09-30) |
0.43 | 3.24% | 10,513 | 0 | 0 |
11.52
16.59
13.80
|
36 tháng
(2021-10-05) |
-22.81 | -62.30% | 126,313 | 2,000 | 0.1 |
11.52
50.96
13.80
|
60 tháng
(2019-10-16) |
7.61 | 122.78% | 175,367 | 2,000 | 0.1 |
6.19
50.96
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
16.50
|
600 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
25/04/2022 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
22/04/2022 |
16.50
|
400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
21/04/2022 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
20/04/2022 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
19/04/2022 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
18/04/2022 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
15/04/2022 |
16.78
|
1,000 | 18.71 | 18.71 | 16.78 | 0 | 0 | 0 | |
14/04/2022 |
18.71
|
2,900 | 16.59 | 18.71 | 16.59 | 0 | 0 | 0 | |
13/04/2022 |
16.59
|
1,300 | 16.59 | 16.69 | 16.59 | 0 | 0 | 0 | |
12/04/2022 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
08/04/2022 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
07/04/2022 |
17.05
|
900 | 16.59 | 17.05 | 16.59 | 0 | 0 | 0 | |
06/04/2022 |
17.05
|
300 | 17.15 | 17.05 | 17.05 | 0 | 0 | 0 | |
05/04/2022 |
17.05
|
5,000 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
04/04/2022 |
16.78
|
5,700 | 20.74 | 20.74 | 15.95 | 0 | 0 | 0 | |
01/04/2022 |
20.00
|
5,300 | 18.44 | 20.00 | 18.44 | 0 | 0 | 0 | |
31/03/2022 |
20.28
|
400 | 18.44 | 20.74 | 18.44 | 0 | 0 | 0 | |
30/03/2022 |
19.17
|
300 | 16.69 | 19.17 | 16.69 | 0 | 0 | 0 | |
29/03/2022 |
22.03
|
8,600 | 16.32 | 22.03 | 16.32 | 0 | 0 | 0 | |
28/03/2022 |
23.05
|
2,800 | 18.81 | 23.05 | 18.81 | 0 | 0 | 0 | |
25/03/2022 |
22.03
|
1,403 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
24/03/2022 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
23/03/2022 |
26.27
|
400 | 26.46 | 26.46 | 24.25 | 0 | 0 | 0 | |
22/03/2022 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
21/03/2022 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
18/03/2022 |
28.39
|
400 | 28.49 | 28.49 | 28.39 | 0 | 0 | 0 | |
17/03/2022 |
24.89
|
2,611 | 21.66 | 24.89 | 21.66 | 0 | 0 | 0 | |
16/03/2022 |
21.66
|
2,500 | 21.66 | 21.66 | 21.66 | 2,000 | 0 | 0.0 | |
15/03/2022 |
19.54
|
6,200 | 18.90 | 19.54 | 18.81 | 0 | 0 | 0 | |
14/03/2022 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
11/03/2022 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
10/03/2022 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
09/03/2022 |
21.39
|
301 | 22.40 | 22.40 | 21.39 | 0 | 0 | 0 | |
08/03/2022 |
19.54
|
500 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
07/03/2022 |
17.05
|
100 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
04/03/2022 |
14.84
|
105 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
03/03/2022 |
18.81
|
200 | 16.04 | 18.81 | 16.04 | 0 | 0 | 0 | |
02/03/2022 |
20.74
|
600 | 18.44 | 20.74 | 18.35 | 0 | 0 | 0 | |
01/03/2022 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
28/02/2022 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
25/02/2022 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
24/02/2022 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
23/02/2022 |
21.57
|
100 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
22/02/2022 |
21.76
|
100 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
21/02/2022 |
19.91
|
300 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
18/02/2022 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
17/02/2022 |
17.24
|
3,620 | 20.28 | 20.28 | 17.24 | 0 | 0 | 0 | |
16/02/2022 |
20.28
|
6,000 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 | |
15/02/2022 |
20.28
|
100 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 | |
14/02/2022 |
20.00
|
4,400 | 20.10 | 20.37 | 20.00 | 0 | 0 | 0 | |
11/02/2022 |
20.00
|
200 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
10/02/2022 |
16.04
|
700 | 18.81 | 21.20 | 16.04 | 0 | 0 | 0 | |
09/02/2022 |
18.81
|
1,500 | 18.62 | 18.81 | 18.62 | 0 | 0 | 0 | |
08/02/2022 |
16.41
|
840 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
07/02/2022 |
14.29
|
500 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
28/01/2022 |
12.45
|
200 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
27/01/2022 |
14.57
|
100 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
26/01/2022 |
16.59
|
8,600 | 16.59 | 17.05 | 16.59 | 0 | 0 | 0 | |
25/01/2022 |
14.84
|
200 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
24/01/2022 |
13.27
|
500 | 11.52 | 13.27 | 11.52 | 0 | 0 | 0 | |
21/01/2022 |
11.62
|
100 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
20/01/2022 |
13.37
|
100 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
19/01/2022 |
15.67
|
100 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
18/01/2022 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
17/01/2022 |
16.69
|
700 | 16.22 | 16.69 | 14.29 | 0 | 0 | 0 | |
14/01/2022 |
16.22
|
1,010 | 18.90 | 18.90 | 16.22 | 0 | 700 | -0.0 | |
13/01/2022 |
18.99
|
2,405 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
12/01/2022 |
22.31
|
5 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
11/01/2022 |
22.12
|
4,700 | 26.00 | 26.00 | 22.12 | 0 | 300 | -0.0 | |
10/01/2022 |
26.00
|
900 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
07/01/2022 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
06/01/2022 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
05/01/2022 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
04/01/2022 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
31/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
30/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
29/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
28/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
27/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
24/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
23/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
22/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
21/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
20/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
17/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
16/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
15/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
14/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
13/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
10/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
09/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
08/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
07/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
06/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
03/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
02/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
01/12/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
30/11/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
30/11/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 | |
29/11/2021 |
43.33
|
0 | 43.33 | 43.33 | 43.33 | 0 | 0 | 0 |