| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
2.20 | 12.43% | 106,300 | 0 | 0 |
16.40
20.90
19.90
|
|
2 tháng
(2024-09-16) |
4.90 | 32.67% | 169,900 | -1,492,305 | -31.3 |
14.10
20.90
19.90
|
|
3 tháng
(2024-08-15) |
2.10 | 11.80% | 182,800 | -1,492,305 | -31.3 |
14.10
20.90
19.90
|
|
6 tháng
(2024-05-17) |
4.69 | 30.87% | 218,700 | -1,492,305 | -31.3 |
14.10
20.90
19.90
|
|
12 tháng
(2023-11-20) |
4.69 | 30.87% | 265,469 | -1,492,305 | -31.3 |
14.10
20.90
19.90
|
|
24 tháng
(2022-11-24) |
5.18 | 35.21% | 339,288 | -1,490,593 | -31.3 |
11.86
20.90
19.90
|
|
36 tháng
(2021-11-29) |
3.77 | 23.39% | 590,981 | -1,464,894 | -30.8 |
11.86
20.90
19.90
|
|
60 tháng
(2019-12-10) |
4.55 | 29.67% | 1,230,180 | -1,492,292 | -31.3 |
11.05
23.50
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/09/2021 |
17.46
|
7,300 | 15.29 | 17.46 | 15.29 | 0 | 0 | 0 | |
| 31/08/2021 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 30/08/2021 |
15.88
|
100 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 27/08/2021 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 26/08/2021 |
15.46
|
100 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 25/08/2021 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
| 24/08/2021 |
15.04
|
300 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
| 23/08/2021 |
14.62
|
100 | 14.62 | 14.62 | 14.62 | 100 | 0 | 0.0 | |
| 20/08/2021 |
15.88
|
200 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 19/08/2021 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 18/08/2021 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 17/08/2021 |
16.13
|
3,000 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 16/08/2021 |
15.88
|
300 | 15.46 | 15.88 | 15.21 | 0 | 0 | 0 | |
| 13/08/2021 |
15.88
|
2,000 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 12/08/2021 |
16.63
|
4,600 | 17.05 | 17.05 | 15.71 | 0 | 0 | 0 | |
| 11/08/2021 |
15.71
|
1,000 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 10/08/2021 |
15.04
|
1,800 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
| 09/08/2021 |
15.04
|
200 | 14.87 | 15.04 | 14.87 | 0 | 0 | 0 | |
| 06/08/2021 |
16.21
|
1,000 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 05/08/2021 |
14.21
|
1,000 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 04/08/2021 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 03/08/2021 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 02/08/2021 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 30/07/2021 |
16.21
|
100 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 29/07/2021: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 29/07/2021 |
15.46
|
100 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 28/07/2021 |
15.13
|
24,200 | 16.22 | 16.22 | 15.13 | 0 | 0 | 0 | |
| 27/07/2021 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 26/07/2021 |
16.38
|
100 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 23/07/2021 |
15.28
|
1,000 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 22/07/2021 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 21/07/2021 |
15.28
|
400 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 20/07/2021 |
15.28
|
6,100 | 15.28 | 16.38 | 15.28 | 0 | 0 | 0 | |
| 19/07/2021 |
15.52
|
5,000 | 15.52 | 15.52 | 14.89 | 0 | 0 | 0 | |
| 16/07/2021 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 15/07/2021 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 14/07/2021 |
15.99
|
100 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 13/07/2021 |
14.03
|
100 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
| 12/07/2021 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 09/07/2021 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 08/07/2021 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 07/07/2021 |
16.38
|
100 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 06/07/2021 |
14.81
|
200 | 13.71 | 14.81 | 13.71 | 0 | 0 | 0 | |
| 05/07/2021 |
14.50
|
4,300 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 02/07/2021 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 01/07/2021 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 30/06/2021 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 29/06/2021 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 28/06/2021 |
14.26
|
100 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 25/06/2021 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 24/06/2021 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 23/06/2021 |
15.99
|
110 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 22/06/2021 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
| 21/06/2021 |
14.50
|
6,000 | 14.89 | 14.89 | 14.50 | 0 | 0 | 0 | |
| 18/06/2021 |
14.89
|
900 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
| 17/06/2021 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
| 16/06/2021 |
14.50
|
2,700 | 14.81 | 14.81 | 14.50 | 0 | 0 | 0 | |
| 15/06/2021 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
| 14/06/2021 |
15.13
|
0 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
| 11/06/2021 |
14.11
|
500 | 15.36 | 16.22 | 13.56 | 0 | 0 | 0 | |
| 10/06/2021 |
15.52
|
600 | 14.11 | 15.52 | 14.11 | 0 | 0 | 0 | |
| 09/06/2021 |
14.50
|
700 | 14.65 | 14.65 | 14.50 | 0 | 0 | 0 | |
| 08/06/2021 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 07/06/2021 |
15.99
|
1,000 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 04/06/2021 |
15.99
|
100 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 03/06/2021 |
14.18
|
4,300 | 16.22 | 16.22 | 14.18 | 0 | 0 | 0 | |
| 02/06/2021 |
14.11
|
8,300 | 14.81 | 14.81 | 14.11 | 0 | 0 | 0 | |
| 01/06/2021 |
14.81
|
1,500 | 16.77 | 16.77 | 14.81 | 0 | 0 | 0 | |
| 31/05/2021 |
16.46
|
2,000 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
| 28/05/2021 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 | |
| 27/05/2021 |
16.93
|
2,000 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 | |
| 26/05/2021 |
17.08
|
5 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 25/05/2021 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 24/05/2021 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 21/05/2021 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 20/05/2021 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 19/05/2021 |
17.08
|
200 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 18/05/2021 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
| 17/05/2021 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
| 14/05/2021 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
| 13/05/2021 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
| 12/05/2021 |
16.46
|
400 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
| 11/05/2021 |
16.46
|
100 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
| 10/05/2021 |
17.16
|
1 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 07/05/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 06/05/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 05/05/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 04/05/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 29/04/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 28/04/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 27/04/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 26/04/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 23/04/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 22/04/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 20/04/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 19/04/2021 |
17.16
|
1 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 16/04/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 15/04/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 14/04/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 13/04/2021 |
17.16
|
100 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 12/04/2021 |
17.08
|
2,200 | 17.16 | 17.16 | 17.08 | 0 | 0 | 0 | |