| 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) |
1.20 | 9.52% | 500 | 0 | 0 |
12.60
14
13.80
|
|
2 tháng
(2024-07-18) |
-0.92 | -6.22% | 1,300 | 0 | 0 |
12.50
14.72
13.80
|
|
3 tháng
(2024-06-18) |
-0.43 | -2.99% | 2,000 | 0 | 0 |
12.50
14.72
13.80
|
|
6 tháng
(2024-03-20) |
-1.70 | -10.97% | 8,300 | -100 | -0.0 |
12.50
17.66
13.80
|
|
12 tháng
(2023-09-22) |
0.56 | 4.20% | 36,600 | -6,600 | -0.1 |
9.71
17.66
13.80
|
|
24 tháng
(2022-09-27) |
-1.57 | -10.24% | 57,751 | -6,500 | -0.1 |
8.17
17.66
13.80
|
|
36 tháng
(2021-10-04) |
-2.07 | -13.02% | 92,822 | -2,000 | -0.0 |
8.17
20.49
13.80
|
|
60 tháng
(2019-10-14) |
-0.39 | -2.77% | 284,987 | 0 | 0.0 |
8.17
33.76
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 13/09/2024 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 12/09/2024 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 11/09/2024 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 10/09/2024 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 09/09/2024 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 06/09/2024 |
13.80
|
200 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 05/09/2024 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 04/09/2024 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 30/08/2024 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 29/08/2024 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 28/08/2024 |
14
|
200 | 13.60 | 14 | 13.60 | 0 | 0 | 0 | |
| 27/08/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 26/08/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 23/08/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 22/08/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 21/08/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 20/08/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 19/08/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 16/08/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 15/08/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 14/08/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 13/08/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 12/08/2024 |
12.50
|
600 | 13 | 13 | 12.50 | 0 | 0 | 0 | |
| 09/08/2024 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 08/08/2024 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 07/08/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 06/08/2024 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 05/08/2024 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 02/08/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 01/08/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 31/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 30/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 29/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 26/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 25/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 24/07/2024: Cổ tức tiền mặt tỉ lệ: 2.84% | |||||||||
| 24/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 23/07/2024 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 22/07/2024 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 19/07/2024 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 18/07/2024 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 17/07/2024 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 16/07/2024 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 15/07/2024 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 12/07/2024 |
14.72
|
100 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 11/07/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 10/07/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 09/07/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 08/07/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 05/07/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 04/07/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 03/07/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 02/07/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 01/07/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 28/06/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 27/06/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 26/06/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 25/06/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 24/06/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 21/06/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 20/06/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 19/06/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 18/06/2024 |
14.23
|
600 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 17/06/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 14/06/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 13/06/2024 |
13.73
|
1,000 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 12/06/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 11/06/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 10/06/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 07/06/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 06/06/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 05/06/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 04/06/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 03/06/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 31/05/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 30/05/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 29/05/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 28/05/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 27/05/2024 |
13.73
|
1,500 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 24/05/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 23/05/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 22/05/2024 |
14.23
|
600 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 21/05/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 20/05/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 17/05/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 16/05/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 15/05/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 14/05/2024 |
13.73
|
2,100 | 13.73 | 13.73 | 13.73 | 0 | 100 | -0.0 | |
| 13/05/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 10/05/2024 |
13.73
|
700 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 09/05/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 08/05/2024 |
13.73
|
200 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 07/05/2024 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 06/05/2024 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 03/05/2024 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 02/05/2024 |
15.01
|
100 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 26/04/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 25/04/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 24/04/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 23/04/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |