| 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) |
-0.70 | -4.83% | 57,700 | -500 | -0.0 |
12.50
15.80
13.80
|
|
2 tháng
(2024-07-18) |
-7.36 | -34.78% | 112,500 | -400 | -0.0 |
12.50
21.16
13.80
|
|
3 tháng
(2024-06-18) |
-5.71 | -29.26% | 139,200 | -600 | -0.0 |
12.50
30.09
13.80
|
|
6 tháng
(2024-03-20) |
1.18 | 9.37% | 239,410 | -600 | -0.0 |
10.68
30.09
13.80
|
|
12 tháng
(2023-09-22) |
-0.08 | -0.57% | 279,904 | -600 | -0.0 |
10.68
30.09
13.80
|
|
24 tháng
(2022-09-27) |
1.09 | 8.56% | 418,441 | 0 | -0.0 |
10.34
30.09
13.80
|
|
36 tháng
(2021-10-04) |
-0.18 | -1.31% | 774,521 | -23,400 | -0.3 |
8.07
30.09
13.80
|
|
60 tháng
(2019-10-14) |
4 | 40.75% | 2,020,610 | -14,700 | -0.2 |
6.49
30.09
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
|
0 | 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
|
0 | 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
|
7,300 | 13.80 | 14 | 13.80 | 0 | 0 | 0 | |
| 30/08/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 29/08/2024 |
15.30
|
2,100 | 15.30 | 15.30 | 15.30 | 0 | 300 | -0.0 | |
| 28/08/2024 |
14
|
2,700 | 14.20 | 14.20 | 14 | 0 | 0 | 0 | |
| 27/08/2024 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 26/08/2024 |
12.50
|
43,500 | 14.60 | 14.60 | 12.50 | 300 | 0 | 0.0 | |
| 23/08/2024 |
14.60
|
300 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 22/08/2024 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 21/08/2024 |
15.50
|
700 | 16.10 | 16.10 | 15.50 | 0 | 300 | -0.0 | |
| 20/08/2024 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 200 | -0.0 | |
| 19/08/2024 |
14.50
|
800 | 16.90 | 16.90 | 14.50 | 0 | 0 | 0 | |
| 16/08/2024 |
15.40
|
600 | 15.40 | 15.60 | 15.40 | 0 | 0 | 0 | |
| 15/08/2024 |
17.50
|
1,600 | 23.50 | 23.50 | 17.50 | 0 | 0 | 0 | |
| 14/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 13/08/2024 |
18.70
|
300 | 24.20 | 24.20 | 18.70 | 0 | 0 | 0 | |
| 12/08/2024 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 09/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 08/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 07/08/2024 |
18.20
|
1,900 | 21.10 | 21.10 | 18.20 | 200 | 1,600 | -0.0 | |
| 06/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 05/08/2024 |
18.40
|
3,700 | 18.40 | 18.40 | 18.40 | 0 | 3,700 | -0.1 | |
| 02/08/2024 |
17.80
|
200 | 20.50 | 20.50 | 17.80 | 100 | 0 | 0.0 | |
| 01/08/2024 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 100 | 0 | 0.0 | |
| 31/07/2024 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 100 | 100 | 0 | |
| 30/07/2024 |
18.30
|
2,700 | 18.60 | 18.70 | 18.30 | 2,500 | 0 | 0.0 | |
| 29/07/2024 |
16.40
|
7,000 | 16.30 | 16.40 | 16.20 | 2,500 | 0 | 0.0 | |
| 26/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 26/07/2024 |
14.20
|
11,900 | 18.80 | 18.80 | 14.20 | 0 | 0 | 0 | |
| 25/07/2024 |
16.50
|
1,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 24/07/2024 |
14.27
|
12,500 | 19.12 | 19.12 | 14.27 | 0 | 0 | 0 | |
| 23/07/2024 |
16.50
|
10,400 | 22.32 | 22.32 | 16.50 | 0 | 0 | 0 | |
| 22/07/2024 |
18.44
|
600 | 24.26 | 24.26 | 18.44 | 0 | 0 | 0 | |
| 19/07/2024 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 18/07/2024 |
21.16
|
100 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 17/07/2024 |
18.73
|
1,400 | 19.02 | 19.02 | 18.73 | 0 | 0 | 0 | |
| 16/07/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 15/07/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 12/07/2024 |
21.45
|
4,000 | 28.83 | 28.83 | 21.45 | 100 | 100 | -0.0 | |
| 11/07/2024 |
25.14
|
100 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 10/07/2024 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 09/07/2024 |
22.23
|
1,000 | 29.99 | 29.99 | 22.23 | 0 | 0 | 0 | |
| 08/07/2024 |
23.59
|
1,300 | 27.66 | 31.74 | 23.59 | 0 | 0 | 0 | |
| 05/07/2024 |
27.66
|
0 | 27.66 | 27.66 | 27.66 | 0 | 0 | 0 | |
| 04/07/2024 |
27.66
|
0 | 27.66 | 27.66 | 27.66 | 0 | 0 | 0 | |
| 03/07/2024 |
26.21
|
1,200 | 30.09 | 30.57 | 26.21 | 200 | 300 | -0.0 | |
| 02/07/2024 |
24.75
|
300 | 33.49 | 33.49 | 24.75 | 0 | 0 | 0 | |
| 01/07/2024 |
25.62
|
1,100 | 31.06 | 31.06 | 25.62 | 0 | 0 | 0 | |
| 28/06/2024 |
25.62
|
200 | 34.55 | 34.55 | 25.62 | 100 | 0 | 0.0 | |
| 27/06/2024 |
25.62
|
200 | 34.55 | 34.55 | 25.62 | 0 | 0 | 0 | |
| 26/06/2024 |
30.09
|
0 | 30.09 | 30.09 | 30.09 | 0 | 0 | 0 | |
| 25/06/2024 |
30.09
|
0 | 30.09 | 30.09 | 30.09 | 0 | 0 | 0 | |
| 24/06/2024 |
30.09
|
100 | 30.09 | 30.09 | 30.09 | 0 | 0 | 0 | |
| 21/06/2024 |
29.12
|
14,600 | 30.86 | 31.06 | 23.29 | 400 | 600 | -0.0 | |
| 20/06/2024 |
27.08
|
100 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 19/06/2024 |
23.59
|
100 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 18/06/2024 |
19.51
|
1,000 | 26.30 | 26.30 | 19.51 | 0 | 0 | 0 | |
| 17/06/2024 |
21.84
|
300 | 25.04 | 25.04 | 21.84 | 0 | 0 | 0 | |
| 14/06/2024 |
21.84
|
27,000 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 13/06/2024 |
19.02
|
100 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
| 12/06/2024 |
16.99
|
34,400 | 16.40 | 16.99 | 14.85 | 0 | 0 | 0 | |
| 11/06/2024 |
16.50
|
29,600 | 13.49 | 16.50 | 13.49 | 0 | 0 | 0 | |
| 10/06/2024 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 07/06/2024 |
15.82
|
100 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 06/06/2024 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
| 05/06/2024 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
| 04/06/2024 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
| 03/06/2024 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
| 31/05/2024 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
| 30/05/2024 |
13.78
|
100 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
| 29/05/2024 |
16.11
|
100 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 28/05/2024 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
| 27/05/2024 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
| 24/05/2024 |
14.17
|
100 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
| 23/05/2024 |
12.42
|
4,000 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 22/05/2024 |
14.17
|
0 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
| 21/05/2024 |
14.17
|
100 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
| 20/05/2024 |
12.42
|
700 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 17/05/2024 |
12.23
|
305 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
| 16/05/2024 |
10.68
|
107 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
| 15/05/2024 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 14/05/2024 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 13/05/2024 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 10/05/2024 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 09/05/2024 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 08/05/2024 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 07/05/2024 |
12.23
|
607 | 13.39 | 13.39 | 12.23 | 0 | 0 | 0 | |
| 06/05/2024 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
| 03/05/2024 |
11.65
|
100 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
| 02/05/2024 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
| 26/04/2024 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
| 25/04/2024 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
| 24/04/2024 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
| 23/04/2024 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |