| 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) |
0.10 | 0.63% | 2,500 | 0 | 0 |
14.80
16
16
|
|
2 tháng
(2024-07-18) |
0.36 | 2.30% | 32,200 | -300 | -0.0 |
14.80
16.50
16
|
|
3 tháng
(2024-06-18) |
2.85 | 21.66% | 82,900 | -300 | -0.0 |
13.15
16.50
16
|
|
6 tháng
(2024-03-20) |
3.04 | 23.42% | 287,800 | -300 | -0.0 |
12.68
16.50
16
|
|
12 tháng
(2023-09-22) |
2.61 | 19.53% | 781,600 | -118,560 | -1.6 |
11.74
16.50
16
|
|
24 tháng
(2022-09-27) |
5.86 | 57.79% | 1,529,400 | -120,362 | -2.4 |
6.83
16.50
16
|
|
36 tháng
(2021-10-04) |
6.45 | 67.49% | 5,446,700 | -123,862 | -2.6 |
6.83
16.50
16
|
|
60 tháng
(2019-10-14) |
0.37 | 2.35% | 7,180,530 | -120,102 | -2.6 |
6.83
19.16
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
16
|
600 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 13/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 12/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 11/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 10/09/2024 |
16
|
200 | 14.65 | 16 | 14.65 | 0 | 0 | 0 | |
| 09/09/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 06/09/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 05/09/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 04/09/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 30/08/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 29/08/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 28/08/2024 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 27/08/2024 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 26/08/2024 |
14.80
|
2,000 | 14 | 14.80 | 14 | 0 | 0 | 0 | |
| 23/08/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 22/08/2024 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 21/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 20/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 19/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 16/08/2024 |
15.90
|
3,500 | 14.90 | 15.90 | 14.90 | 0 | 300 | -0.0 | |
| 15/08/2024 |
14.90
|
1,300 | 14 | 14.90 | 14 | 0 | 0 | 0 | |
| 14/08/2024 |
15
|
1,200 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 13/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 12/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 08/08/2024 |
16
|
200 | 14.50 | 16 | 14.50 | 0 | 0 | 0 | |
| 07/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 06/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 05/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 02/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 01/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 31/07/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 30/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 30/07/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 29/07/2024 |
15.50
|
1,100 | 15.59 | 15.69 | 15.50 | 0 | 0 | 0 | |
| 26/07/2024 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
| 25/07/2024 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
| 24/07/2024 |
15.03
|
900 | 16.06 | 16.06 | 15.03 | 0 | 0 | 0 | |
| 23/07/2024 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
| 22/07/2024 |
15.03
|
10,000 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
| 19/07/2024 |
15.03
|
5,400 | 15.59 | 15.59 | 15.03 | 0 | 0 | 0 | |
| 18/07/2024 |
15.64
|
6,100 | 15.03 | 15.64 | 15.03 | 0 | 0 | 0 | |
| 17/07/2024 |
15.50
|
6,600 | 14.51 | 15.50 | 14.51 | 0 | 0 | 0 | |
| 16/07/2024 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
| 15/07/2024 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
| 12/07/2024 |
14.61
|
2,600 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
| 11/07/2024 |
14.61
|
12,200 | 14.56 | 14.61 | 14.56 | 0 | 0 | 0 | |
| 10/07/2024 |
14.04
|
14,600 | 13.62 | 14.04 | 13.62 | 0 | 0 | 0 | |
| 09/07/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 08/07/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 05/07/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 04/07/2024 |
13.15
|
2,000 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 03/07/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 02/07/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 01/07/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 28/06/2024 |
13.15
|
5,000 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 27/06/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 26/06/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 25/06/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 24/06/2024 |
13.15
|
100 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 21/06/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 20/06/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 19/06/2024 |
13.15
|
7,500 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 18/06/2024 |
13.15
|
100 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 17/06/2024 |
13.15
|
100 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 14/06/2024 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
| 13/06/2024 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
| 12/06/2024 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
| 11/06/2024 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
| 10/06/2024 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
| 07/06/2024 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
| 06/06/2024 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
| 05/06/2024 |
14.00
|
200 | 12.31 | 14.00 | 12.31 | 0 | 0 | 0 | |
| 04/06/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 03/06/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 31/05/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 30/05/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 29/05/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 28/05/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 27/05/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 24/05/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 23/05/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 22/05/2024 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 21/05/2024 |
13.15
|
29,600 | 12.96 | 13.15 | 12.96 | 0 | 0 | 0 | |
| 20/05/2024 |
12.96
|
49,000 | 12.96 | 13.15 | 12.96 | 0 | 0 | 0 | |
| 17/05/2024 |
13.15
|
5,000 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 16/05/2024 |
13.15
|
17,000 | 12.96 | 13.15 | 12.96 | 0 | 0 | 0 | |
| 15/05/2024 |
12.96
|
100 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
| 14/05/2024 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
| 13/05/2024 |
12.96
|
18,200 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
| 10/05/2024 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
| 09/05/2024 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
| 08/05/2024 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
| 07/05/2024 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
| 06/05/2024 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
| 03/05/2024 |
12.96
|
1,500 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
| 02/05/2024 |
12.96
|
400 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
| 26/04/2024 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
| 25/04/2024 |
12.96
|
10,800 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
| 24/04/2024 |
12.96
|
1,000 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 | |
| 23/04/2024 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |