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 | 0% | 1,100 | 0 | 0 |
16.50
17.70
16.50
|
2 tháng
(2024-07-18) |
0.40 | 2.48% | 3,000 | 0 | 0 |
13.70
18
16.50
|
3 tháng
(2024-06-18) |
-1.50 | -8.33% | 6,900 | 0 | 0 |
13.70
18
16.50
|
6 tháng
(2024-03-20) |
4.45 | 36.97% | 18,800 | 0 | 0 |
12.05
18.81
16.50
|
12 tháng
(2023-09-22) |
3.99 | 31.89% | 26,604 | 0 | 0 |
10.75
18.81
16.50
|
24 tháng
(2022-09-27) |
7.65 | 86.47% | 113,989 | 1,700 | 0.0 |
8.08
18.81
16.50
|
36 tháng
(2021-10-04) |
5.63 | 51.83% | 224,015 | 34,400 | 0.5 |
7.88
18.81
16.50
|
60 tháng
(2019-10-14) |
11.31 | 217.72% | 411,115 | 51,400 | 0.7 |
3.12
18.81
16.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
13/09/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
12/09/2024 |
16.50
|
800 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
11/09/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
10/09/2024 |
17.70
|
300 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
09/09/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
06/09/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
05/09/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
04/09/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
30/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
29/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
28/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
27/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
26/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
23/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
22/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
21/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
20/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
19/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
16/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
15/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
14/08/2024 |
16.50
|
500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
13/08/2024 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 | |
12/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
09/08/2024 |
17.10
|
400 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
08/08/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
07/08/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
06/08/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
05/08/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
02/08/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
01/08/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
31/07/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
30/07/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
29/07/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
26/07/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
25/07/2024 |
15.70
|
200 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
24/07/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
23/07/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
22/07/2024 |
13.70
|
300 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
19/07/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
18/07/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
17/07/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
16/07/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
15/07/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
12/07/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
11/07/2024 |
16.10
|
300 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
10/07/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
09/07/2024 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 | |
08/07/2024 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 | |
05/07/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
04/07/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
03/07/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
02/07/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
01/07/2024 |
16.40
|
300 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
28/06/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
27/06/2024 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 | |
26/06/2024 |
17.20
|
1,300 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
25/06/2024 |
14.80
|
300 | 15.30 | 15.30 | 14.80 | 0 | 0 | 0 | |
24/06/2024 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
21/06/2024 |
17.30
|
300 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
20/06/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
19/06/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
18/06/2024 |
18
|
300 | 16 | 18 | 16 | 0 | 0 | 0 | |
17/06/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
14/06/2024: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
14/06/2024 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
13/06/2024 |
13.90
|
200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
12/06/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
11/06/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
10/06/2024 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
07/06/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
06/06/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
05/06/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
04/06/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
03/06/2024 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
31/05/2024 |
13.90
|
400 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
30/05/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
29/05/2024 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
28/05/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
27/05/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
24/05/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
23/05/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
22/05/2024 |
16.03
|
300 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
21/05/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
20/05/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
17/05/2024 |
18.81
|
100 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
16/05/2024 |
16.40
|
200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
15/05/2024 |
14.27
|
100 | 14.27 | 14.27 | 14.27 | 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 |
14.36
|
600 | 12.05 | 14.36 | 12.05 | 0 | 0 | 0 | |
06/05/2024 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
03/05/2024 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
02/05/2024 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
26/04/2024 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
25/04/2024 |
12.51
|
700 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
24/04/2024 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
23/04/2024 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 |