| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
0.20 | 1.43% | 2,900 | -28 | -0.0 |
14
15.60
15.60
|
|
2 tháng
(2024-07-18) |
0.90 | 6.77% | 15,300 | -28 | -0.0 |
12.80
15.60
15.60
|
|
3 tháng
(2024-06-18) |
0 | 0% | 42,400 | -28 | -0.0 |
12.80
15.60
15.60
|
|
6 tháng
(2024-03-20) |
1.21 | 9.34% | 108,100 | -1,170 | -0.0 |
12.80
15.60
15.60
|
|
12 tháng
(2023-09-22) |
1.12 | 8.57% | 396,300 | -2,797 | -0.0 |
12.16
17.50
15.60
|
|
24 tháng
(2022-09-27) |
-4.22 | -22.91% | 499,050 | -2,797 | -0.0 |
12.16
22.12
15.60
|
|
36 tháng
(2021-10-04) |
-3.02 | -17.54% | 663,870 | -12,497 | -0.3 |
12.16
22.78
15.60
|
|
60 tháng
(2019-10-14) |
3.40 | 31.52% | 1,745,551 | -132,087 | -2.3 |
9.51
22.78
15.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 13/09/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 12/09/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 11/09/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 10/09/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 09/09/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 06/09/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 05/09/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 04/09/2024 |
14.20
|
1,500 | 15.50 | 15.50 | 14.20 | 0 | 0 | 0 | |
| 30/08/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 29/08/2024 |
14.10
|
400 | 15 | 15.40 | 14.10 | 0 | 0 | 0 | |
| 28/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 27/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 26/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 23/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 28 | -0.0 | |
| 22/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 21/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 20/08/2024 |
14
|
1,000 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 19/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 16/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 15/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 14/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 13/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 12/08/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 09/08/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 08/08/2024 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 07/08/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 06/08/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 05/08/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 02/08/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 01/08/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 31/07/2024 |
14.20
|
700 | 15 | 15.50 | 14.20 | 0 | 0 | 0 | |
| 30/07/2024 |
14.10
|
9,300 | 14.50 | 15.50 | 14.10 | 0 | 0 | 0 | |
| 29/07/2024 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 26/07/2024 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 25/07/2024 |
12.90
|
1,000 | 14.60 | 14.70 | 12.90 | 0 | 0 | 0 | |
| 24/07/2024 |
13.40
|
1,100 | 14.60 | 14.60 | 13.40 | 0 | 0 | 0 | |
| 23/07/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 22/07/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 19/07/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 18/07/2024 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 17/07/2024 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 16/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 15/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 12/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 11/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 10/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 09/07/2024 |
14
|
400 | 15 | 15 | 14 | 0 | 0 | 0 | |
| 08/07/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 05/07/2024 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 04/07/2024 |
15.40
|
5,700 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 03/07/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 02/07/2024 |
14
|
1,100 | 14.70 | 14.70 | 14 | 0 | 0 | 0 | |
| 01/07/2024 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 28/06/2024 |
14.50
|
200 | 16.60 | 16.60 | 14.50 | 0 | 0 | 0 | |
| 27/06/2024 |
15.10
|
1,600 | 14.50 | 15.10 | 14.50 | 0 | 0 | 0 | |
| 26/06/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 25/06/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 24/06/2024 |
15
|
4,800 | 14.20 | 15 | 14.20 | 0 | 0 | 0 | |
| 21/06/2024 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 20/06/2024 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 19/06/2024 |
15.60
|
12,500 | 15.10 | 15.60 | 15.10 | 0 | 0 | 0 | |
| 18/06/2024 |
14.20
|
300 | 15.40 | 15.40 | 14.20 | 0 | 0 | 0 | |
| 17/06/2024 |
14.10
|
800 | 15.80 | 15.80 | 14.10 | 0 | 0 | 0 | |
| 14/06/2024 |
14.50
|
400 | 15.90 | 15.90 | 14.20 | 0 | 0 | 0 | |
| 13/06/2024 |
15.50
|
4,800 | 15.10 | 15.50 | 15.10 | 0 | 0 | 0 | |
| 12/06/2024 |
15.30
|
3,400 | 14 | 15.40 | 14 | 0 | 0 | 0 | |
| 11/06/2024 |
14.90
|
9,000 | 14.50 | 14.90 | 14.50 | 0 | 0 | 0 | |
| 10/06/2024 |
14
|
2,400 | 14.50 | 14.50 | 14 | 0 | 0 | 0 | |
| 07/06/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 06/06/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 05/06/2024 |
14.10
|
1,800 | 15 | 15 | 14.10 | 0 | 0 | 0 | |
| 04/06/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 03/06/2024 |
14.10
|
2,900 | 14.20 | 15 | 14.10 | 0 | 0 | 0 | |
| 31/05/2024 |
14
|
1,600 | 13.70 | 14 | 13.70 | 0 | 0 | 0 | |
| 30/05/2024 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 29/05/2024 |
13.70
|
1,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 28/05/2024 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 27/05/2024 |
13.70
|
300 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 24/05/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 23/05/2024 |
13.50
|
500 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 22/05/2024 |
13.60
|
2,000 | 13.80 | 13.80 | 13.10 | 0 | 0 | 0 | |
| 21/05/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 21/05/2024 |
14
|
4,800 | 14.90 | 14.90 | 13.10 | 0 | 0 | 0 | |
| 20/05/2024 |
14.00
|
4,100 | 14.00 | 14.00 | 13.63 | 0 | 0 | 0 | |
| 17/05/2024 |
14.00
|
5,100 | 13.82 | 14.00 | 13.82 | 0 | 0 | 0 | |
| 16/05/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 15/05/2024 |
14.64
|
3,000 | 13.82 | 14.74 | 13.82 | 0 | 0 | 0 | |
| 14/05/2024 |
13.63
|
7,500 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
| 13/05/2024 |
13.91
|
200 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
| 10/05/2024 |
13.63
|
1,500 | 13.45 | 13.72 | 13.45 | 0 | 0 | 0 | |
| 09/05/2024 |
13.72
|
1,100 | 13.08 | 13.72 | 13.08 | 0 | 0 | 0 | |
| 08/05/2024 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
| 07/05/2024 |
13.26
|
1,100 | 13.26 | 13.26 | 13.26 | 0 | 1,142 | -0.0 | |
| 06/05/2024 |
13.36
|
1,700 | 13.36 | 13.36 | 13.26 | 0 | 0 | 0 | |
| 03/05/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 02/05/2024 |
13.36
|
1,200 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 26/04/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 25/04/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 24/04/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 23/04/2024 |
13.36
|
100 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |