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% | 32,300 | 0 | 0 |
13.30
13.60
13.60
|
2 tháng
(2024-07-22) |
-0.50 | -3.57% | 34,200 | 0 | 0 |
13.30
14
13.60
|
3 tháng
(2024-06-21) |
0.70 | 5.47% | 34,800 | 0 | 0 |
12.80
14
13.60
|
6 tháng
(2024-03-25) |
1.45 | 12.06% | 54,800 | 0 | 0 |
10.54
14
13.60
|
12 tháng
(2023-09-25) |
-1.31 | -8.87% | 86,689 | 0 | 0 |
9.41
14.81
13.60
|
24 tháng
(2022-09-30) |
-1.31 | -8.87% | 164,917 | 0 | 0 |
6.97
14.90
13.60
|
36 tháng
(2021-10-05) |
-1.71 | -11.26% | 218,597 | 0 | 0 |
6.97
18.74
13.60
|
60 tháng
(2019-10-16) |
1.81 | 15.50% | 459,957 | 0 | 0 |
6.97
18.74
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
06/07/2021 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
05/07/2021 |
13.19
|
0 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
02/07/2021 |
13.19
|
1,000 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 | |
01/07/2021 |
13.03
|
1,000 | 12.14 | 13.03 | 12.14 | 0 | 0 | 0 | |
30/06/2021 |
14.08
|
200 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
29/06/2021 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
28/06/2021 |
14.40
|
16,200 | 14.16 | 14.40 | 14.16 | 0 | 0 | 0 | |
25/06/2021 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
24/06/2021 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
23/06/2021 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
22/06/2021 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
21/06/2021 |
14.16
|
500 | 13.76 | 14.16 | 14.16 | 0 | 0 | 0 | |
18/06/2021 |
13.76
|
1,000 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
17/06/2021 |
13.84
|
4,000 | 13.76 | 13.84 | 13.76 | 0 | 0 | 0 | |
16/06/2021 |
13.43
|
200 | 13.35 | 13.43 | 13.35 | 0 | 0 | 0 | |
15/06/2021 |
12.62
|
2,805 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 | |
14/06/2021 |
11.01
|
100 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
11/06/2021 |
12.87
|
100 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 | |
10/06/2021 |
11.25
|
100 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 | |
09/06/2021 |
14.16
|
4,260 | 12.38 | 14.16 | 12.38 | 0 | 0 | 0 | |
08/06/2021 |
14.57
|
15,000 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
07/06/2021 |
14.65
|
100 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
04/06/2021 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
03/06/2021 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
02/06/2021 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
01/06/2021 |
14.57
|
2,600 | 14.73 | 14.73 | 14.57 | 0 | 0 | 0 | |
31/05/2021 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
28/05/2021 |
13.76
|
1,000 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
27/05/2021 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
26/05/2021 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
25/05/2021 |
14.73
|
100 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
24/05/2021 |
14.73
|
100 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
21/05/2021 |
13.43
|
2,000 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
20/05/2021 |
13.43
|
200 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
19/05/2021 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
18/05/2021 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
17/05/2021: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
17/05/2021 |
13.51
|
400 | 13.51 | 13.51 | 13.43 | 0 | 0 | 0 | |
14/05/2021 |
13.27
|
300 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
13/05/2021 |
13.34
|
500 | 13.20 | 13.34 | 13.20 | 0 | 0 | 0 | |
12/05/2021 |
13.27
|
1,000 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
11/05/2021 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
10/05/2021 |
14.23
|
300 | 12.39 | 14.23 | 14.23 | 0 | 0 | 0 | |
07/05/2021 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
06/05/2021 |
12.39
|
200 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
05/05/2021 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
04/05/2021 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
29/04/2021 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
28/04/2021 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
27/04/2021 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
26/04/2021 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
23/04/2021 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
22/04/2021 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
20/04/2021 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
19/04/2021 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
16/04/2021 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
15/04/2021 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
14/04/2021 |
13.64
|
300 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 | |
13/04/2021 |
16.00
|
100 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
12/04/2021 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
09/04/2021 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
08/04/2021 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
07/04/2021 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
06/04/2021 |
13.93
|
100 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
05/04/2021 |
12.39
|
200 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
02/04/2021 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
01/04/2021 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
31/03/2021 |
12.39
|
300 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
30/03/2021 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
29/03/2021 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
26/03/2021 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
25/03/2021 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
24/03/2021 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
23/03/2021 |
12.53
|
1,000 | 12.09 | 12.53 | 12.09 | 0 | 0 | 0 | |
22/03/2021 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
19/03/2021 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
18/03/2021 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
17/03/2021 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
16/03/2021 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
15/03/2021 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
12/03/2021 |
12.61
|
7,000 | 12.39 | 12.61 | 12.39 | 0 | 0 | 0 | |
11/03/2021 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
10/03/2021 |
12.09
|
900 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
09/03/2021 |
11.94
|
100 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
08/03/2021 |
10.40
|
100 | 11.80 | 11.80 | 10.40 | 0 | 0 | 0 | |
05/03/2021 |
11.80
|
2,100 | 10.54 | 11.80 | 10.54 | 0 | 0 | 0 | |
04/03/2021 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
03/03/2021 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
02/03/2021 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
01/03/2021 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
26/02/2021 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
25/02/2021 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
24/02/2021 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
23/02/2021 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
22/02/2021 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
19/02/2021 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
18/02/2021 |
12.17
|
1,300 | 12.24 | 12.24 | 12.17 | 0 | 0 | 0 | |
17/02/2021 |
12.17
|
1,600 | 12.24 | 12.24 | 12.17 | 0 | 0 | 0 | |
09/02/2021 |
12.17
|
900 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
08/02/2021 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 |