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) |
-1.20 | -6.59% | 4,700 | 0 | 0 |
17
18.20
17
|
2 tháng
(2024-07-22) |
-1.20 | -6.59% | 4,800 | 0 | 0 |
17
18.20
17
|
3 tháng
(2024-06-21) |
-1.30 | -7.09% | 6,500 | 0 | 0 |
15.89
18.30
17
|
6 tháng
(2024-03-25) |
0.15 | 0.88% | 26,864 | -2,200 | -0.0 |
15.02
18.30
17
|
12 tháng
(2023-09-25) |
-0.98 | -5.46% | 82,779 | -4,000 | -0.1 |
13
18.30
17
|
24 tháng
(2022-09-30) |
-1.17 | -6.42% | 200,368 | 0 | 0.0 |
12.08
18.44
17
|
36 tháng
(2021-10-05) |
2.67 | 18.67% | 478,976 | 100 | 0.0 |
12.08
23.83
17
|
60 tháng
(2019-10-16) |
6.69 | 64.85% | 617,970 | -4,990 | -0.1 |
9.24
23.83
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
17.43
|
8 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
25/11/2021 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
24/11/2021 |
14.19
|
1,800 | 19.01 | 19.01 | 14.19 | 0 | 0 | 0 | |
23/11/2021 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
22/11/2021 |
16.56
|
100 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
19/11/2021 |
16.21
|
200 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
18/11/2021 |
16.73
|
2,144 | 14.63 | 17.43 | 14.63 | 0 | 0 | 0 | |
17/11/2021 |
17.52
|
200 | 16.12 | 17.52 | 16.12 | 0 | 0 | 0 | |
16/11/2021 |
16.64
|
300 | 15.86 | 16.64 | 15.86 | 0 | 0 | 0 | |
15/11/2021 |
18.40
|
4,306 | 17.43 | 18.83 | 17.26 | 0 | 0 | 0 | |
12/11/2021 |
20.24
|
400 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
11/11/2021 |
23.83
|
200 | 23.65 | 23.83 | 23.65 | 0 | 0 | 0 | |
10/11/2021 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
09/11/2021 |
21.90
|
5,000 | 24.97 | 24.97 | 18.66 | 0 | 0 | 0 | |
08/11/2021 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
05/11/2021 |
21.99
|
101 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
04/11/2021 |
20.59
|
2,600 | 17.96 | 24.09 | 17.96 | 0 | 0 | 0 | |
03/11/2021 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
02/11/2021 |
21.90
|
701 | 21.46 | 21.90 | 16.64 | 0 | 0 | 0 | |
01/11/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/11/2021 |
21.90
|
1,700 | 18.92 | 21.90 | 18.92 | 0 | 0 | 0 | |
29/10/2021 |
22.16
|
6 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
28/10/2021 |
22.16
|
100 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
27/10/2021 |
22.16
|
100 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
26/10/2021 |
21.49
|
200 | 22.75 | 22.75 | 21.49 | 0 | 0 | 0 | |
25/10/2021 |
20.22
|
100 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 | |
22/10/2021 |
18.54
|
1,200 | 19.04 | 19.04 | 17.36 | 0 | 0 | 0 | |
21/10/2021 |
17.44
|
3,201 | 16.85 | 17.44 | 16.85 | 0 | 0 | 0 | |
20/10/2021 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
19/10/2021 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
18/10/2021 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
15/10/2021 |
15.17
|
1,000 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
14/10/2021 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
13/10/2021 |
15.17
|
700 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
12/10/2021 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
11/10/2021 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
08/10/2021 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
07/10/2021 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
06/10/2021 |
15.17
|
100 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
05/10/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
04/10/2021 |
14.33
|
1,300 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
01/10/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
30/09/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
29/09/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
28/09/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
27/09/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
24/09/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
23/09/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
22/09/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
21/09/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
20/09/2021 |
14.33
|
200 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
17/09/2021 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
16/09/2021 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
15/09/2021 |
15.17
|
200 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
14/09/2021 |
14.33
|
1 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
13/09/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
10/09/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
09/09/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
08/09/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
07/09/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
06/09/2021 |
14.33
|
500 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
01/09/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
31/08/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
30/08/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
27/08/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
26/08/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
25/08/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
24/08/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
23/08/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
20/08/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
19/08/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
18/08/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
17/08/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
16/08/2021 |
14.33
|
1,300 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
13/08/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
12/08/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
11/08/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
10/08/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
09/08/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
06/08/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
05/08/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
04/08/2021 |
14.33
|
100 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
03/08/2021 |
14.75
|
500 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
02/08/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
30/07/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
29/07/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
28/07/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
27/07/2021 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
26/07/2021 |
14.33
|
500 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
23/07/2021 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
22/07/2021 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
21/07/2021 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
20/07/2021 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
19/07/2021 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
16/07/2021 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
15/07/2021 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
14/07/2021 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
13/07/2021 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
12/07/2021 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
09/07/2021 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
08/07/2021 |
13.99
|
100 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |