| 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) |
-0.60 | -3.85% | 5,600 | 0 | 0 |
15
17.10
15
|
|
2 tháng
(2024-07-18) |
0.36 | 2.47% | 27,800 | 0 | 0 |
14.54
19.50
15
|
|
3 tháng
(2024-06-18) |
-0.11 | -0.74% | 36,400 | 0 | 0 |
14.45
19.50
15
|
|
6 tháng
(2024-03-20) |
-0.49 | -3.16% | 73,566 | 0 | 0 |
14.45
19.50
15
|
|
12 tháng
(2023-09-22) |
-1.06 | -6.57% | 100,724 | 0 | 0.0 |
14.26
19.50
15
|
|
24 tháng
(2022-09-27) |
-0.88 | -5.52% | 184,084 | 111 | 0.0 |
11.86
19.50
15
|
|
36 tháng
(2021-10-04) |
-1.63 | -9.80% | 531,714 | 11,311 | 0.2 |
11.86
19.50
15
|
|
60 tháng
(2019-10-14) |
2 | 15.41% | 1,083,039 | 13 | -0.0 |
11.05
23.50
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 13/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 12/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 11/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 10/09/2024 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 09/09/2024 |
16
|
700 | 15.80 | 16 | 15.50 | 0 | 0 | 0 | |
| 06/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 05/09/2024 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 04/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 30/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 29/08/2024 |
15.90
|
1,000 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 28/08/2024 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 27/08/2024 |
15.60
|
1,200 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 26/08/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 23/08/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 22/08/2024 |
15.80
|
1,400 | 17.80 | 17.80 | 15.80 | 0 | 0 | 0 | |
| 21/08/2024 |
16
|
700 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 20/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 19/08/2024 |
15.60
|
300 | 17.80 | 17.80 | 15.60 | 0 | 0 | 0 | |
| 16/08/2024 |
15.30
|
3,500 | 16.90 | 16.90 | 15.30 | 0 | 0 | 0 | |
| 15/08/2024 |
17.80
|
3,800 | 19.90 | 19.90 | 17.80 | 0 | 0 | 0 | |
| 14/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/08/2024 |
19.50
|
3,000 | 17.70 | 19.50 | 17.70 | 0 | 0 | 0 | |
| 13/08/2024 |
17.00
|
500 | 20.97 | 20.97 | 17.00 | 0 | 0 | 0 | |
| 12/08/2024 |
18.32
|
500 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 09/08/2024 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 08/08/2024 |
16.06
|
2,600 | 16.06 | 16.06 | 15.96 | 0 | 0 | 0 | |
| 07/08/2024 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
| 06/08/2024 |
16.53
|
100 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
| 05/08/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 02/08/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 01/08/2024 |
15.58
|
5,900 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 31/07/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 30/07/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 29/07/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 26/07/2024 |
14.92
|
100 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 25/07/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 24/07/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 23/07/2024 |
14.92
|
100 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 22/07/2024 |
14.64
|
2,000 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 19/07/2024 |
14.54
|
100 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 18/07/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 17/07/2024 |
14.45
|
1,500 | 15.58 | 15.58 | 14.45 | 0 | 0 | 0 | |
| 16/07/2024 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 15/07/2024 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 12/07/2024 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 11/07/2024 |
14.73
|
1,000 | 14.83 | 14.83 | 14.73 | 0 | 0 | 0 | |
| 10/07/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 09/07/2024 |
15.11
|
1,900 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 08/07/2024 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 05/07/2024 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 04/07/2024 |
15.77
|
1,000 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 03/07/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 02/07/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 01/07/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 28/06/2024 |
15.49
|
1,200 | 15.58 | 15.58 | 15.49 | 0 | 0 | 0 | |
| 27/06/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 26/06/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 25/06/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 24/06/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 21/06/2024 |
15.58
|
1,000 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 20/06/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 19/06/2024 |
15.11
|
1,000 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 18/06/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 17/06/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 14/06/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 13/06/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 12/06/2024 |
15.11
|
300 | 15.21 | 15.21 | 15.11 | 0 | 0 | 0 | |
| 11/06/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 10/06/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 07/06/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 06/06/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 05/06/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 04/06/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 03/06/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 31/05/2024 |
15.30
|
2,500 | 15.11 | 15.30 | 15.11 | 0 | 0 | 0 | |
| 30/05/2024 |
15.02
|
1,700 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
| 29/05/2024 |
15.02
|
1,000 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
| 28/05/2024 |
15.11
|
1,100 | 15.02 | 15.11 | 15.02 | 0 | 0 | 0 | |
| 27/05/2024 |
14.73
|
1,000 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 24/05/2024 |
15.02
|
4,100 | 14.64 | 15.21 | 14.64 | 0 | 0 | 0 | |
| 23/05/2024 |
15.11
|
300 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 22/05/2024 |
15.02
|
400 | 15.11 | 15.11 | 15.02 | 0 | 0 | 0 | |
| 21/05/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 20/05/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 17/05/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 16/05/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 15/05/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 14/05/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 13/05/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 10/05/2024 |
15.21
|
3,000 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 09/05/2024 |
15.21
|
1,700 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 08/05/2024 |
15.21
|
1,500 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 07/05/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 06/05/2024 |
15.21
|
5,000 | 15.30 | 15.30 | 15.21 | 0 | 0 | 0 | |
| 03/05/2024 |
15.21
|
2,800 | 15.02 | 15.21 | 14.92 | 0 | 0 | 0 | |
| 02/05/2024 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 26/04/2024 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 25/04/2024 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 24/04/2024 |
15.30
|
121 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 23/04/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |