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) |
-0.10 | -0.42% | 85,400 | -7,700 | -0.2 |
23.50
26.10
23.90
|
2 tháng
(2024-07-22) |
-2.10 | -8.08% | 109,300 | -7,700 | -0.2 |
23.50
26.10
23.90
|
3 tháng
(2024-06-21) |
-1.71 | -6.69% | 165,800 | -13,700 | -0.3 |
23.50
26.10
23.90
|
6 tháng
(2024-03-25) |
-0.66 | -2.67% | 463,800 | 74,700 | 1.9 |
23.50
26.39
23.90
|
12 tháng
(2023-09-25) |
3.20 | 15.44% | 1,662,100 | 565,800 | 13.2 |
20.32
26.39
23.90
|
24 tháng
(2022-09-30) |
3.79 | 18.82% | 2,457,200 | 700,700 | 16.0 |
14.69
26.39
23.90
|
36 tháng
(2021-10-05) |
9.81 | 69.66% | 3,230,815 | 856,700 | 19.4 |
14.09
26.39
23.90
|
60 tháng
(2019-10-16) |
12.63 | 112.03% | 4,298,746 | 863,800 | 19.5 |
9
26.39
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/06/2021 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
21/06/2021 |
14.09
|
100 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
18/06/2021 |
14.09
|
200 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
17/06/2021 |
14.09
|
200 | 12.94 | 14.09 | 14.09 | 0 | 0 | 0 | |
16/06/2021 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
15/06/2021 |
12.94
|
600 | 13.71 | 13.71 | 12.94 | 0 | 0 | 0 | |
14/06/2021 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
11/06/2021 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
10/06/2021 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
09/06/2021 |
13.71
|
14,000 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
08/06/2021 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
07/06/2021 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
04/06/2021 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
03/06/2021 |
13.71
|
30,000 | 13.55 | 13.71 | 13.71 | 0 | 0 | 0 | |
02/06/2021 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
01/06/2021 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
31/05/2021 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
28/05/2021 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
27/05/2021: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
27/05/2021 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
26/05/2021 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
25/05/2021 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
24/05/2021 |
13.55
|
0 | 13.63 | 13.55 | 13.63 | 0 | 0 | 0 | |
21/05/2021 |
13.63
|
9,102 | 13.40 | 13.63 | 13.40 | 0 | 0 | 0 | |
20/05/2021 |
13.40
|
500 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
19/05/2021 |
13.40
|
3,400 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
18/05/2021 |
13.40
|
112,000 | 13.18 | 13.40 | 13.03 | 0 | 0 | 0 | |
17/05/2021 |
13.18
|
13,100 | 13.11 | 13.18 | 13.18 | 0 | 0 | 0 | |
14/05/2021 |
13.11
|
1,000 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
13/05/2021 |
13.11
|
27,100 | 13.40 | 13.40 | 13.11 | 0 | 0 | 0 | |
12/05/2021 |
13.40
|
31,000 | 12.96 | 13.40 | 13.03 | 0 | 0 | 0 | |
11/05/2021 |
12.96
|
0 | 13.03 | 12.96 | 13.03 | 0 | 0 | 0 | |
10/05/2021 |
13.03
|
5,700 | 13.03 | 13.03 | 12.66 | 0 | 0 | 0 | |
07/05/2021 |
13.03
|
1 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
06/05/2021 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
05/05/2021 |
13.03
|
10,000 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
04/05/2021 |
13.03
|
86,200 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
29/04/2021 |
13.03
|
1,000 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
28/04/2021 |
13.03
|
4,300 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
27/04/2021 |
13.03
|
9,500 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
26/04/2021 |
13.03
|
5,800 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
23/04/2021 |
13.03
|
1,001 | 12.66 | 13.03 | 13.03 | 0 | 0 | 0 | |
22/04/2021 |
12.66
|
5,000 | 13.33 | 13.33 | 12.66 | 0 | 0 | 0 | |
20/04/2021 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
19/04/2021 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
16/04/2021 |
13.33
|
100 | 13.40 | 13.40 | 13.33 | 0 | 0 | 0 | |
15/04/2021 |
13.40
|
1,800 | 13.40 | 13.40 | 13.26 | 0 | 0 | 0 | |
14/04/2021 |
13.40
|
2,000 | 13.26 | 13.40 | 13.40 | 0 | 0 | 0 | |
13/04/2021 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
12/04/2021 |
13.26
|
2,000 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
09/04/2021 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
08/04/2021 |
13.26
|
0 | 11.47 | 13.26 | 13.26 | 0 | 0 | 0 | |
07/04/2021 |
11.47
|
2,200 | 13.40 | 13.40 | 11.47 | 0 | 0 | 0 | |
06/04/2021 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
05/04/2021 |
13.40
|
2,100 | 12.73 | 13.78 | 13.40 | 0 | 0 | 0 | |
02/04/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
01/04/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
31/03/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
30/03/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
29/03/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
26/03/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
25/03/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
24/03/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
23/03/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
22/03/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
19/03/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
18/03/2021 |
12.73
|
100 | 12.36 | 12.73 | 12.73 | 0 | 0 | 0 | |
17/03/2021 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
16/03/2021 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
15/03/2021 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
12/03/2021 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
11/03/2021 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
10/03/2021 |
12.36
|
500 | 12.66 | 12.66 | 12.36 | 0 | 0 | 0 | |
09/03/2021 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
08/03/2021 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
05/03/2021 |
12.66
|
1,000 | 12.73 | 12.73 | 12.66 | 0 | 0 | 0 | |
04/03/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
03/03/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
02/03/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
01/03/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
26/02/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
25/02/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
24/02/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
23/02/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
22/02/2021 |
12.73
|
800 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
19/02/2021 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
18/02/2021 |
12.73
|
200 | 12.66 | 12.73 | 12.73 | 0 | 0 | 0 | |
17/02/2021 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
09/02/2021 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
08/02/2021 |
12.66
|
1,000 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
05/02/2021 |
12.66
|
9,500 | 12.29 | 12.66 | 12.36 | 0 | 0 | 0 | |
04/02/2021 |
12.29
|
2,700 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
03/02/2021 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
02/02/2021 |
12.29
|
2,000 | 13.40 | 13.40 | 12.29 | 0 | 0 | 0 | |
01/02/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
29/01/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
28/01/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
27/01/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
26/01/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
25/01/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
22/01/2021 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |