| 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) |
-0.30 | -1.88% | 28,300 | 0 | 0 |
15.70
18.40
15.70
|
|
2 tháng
(2024-07-18) |
-2.50 | -13.74% | 32,400 | 0 | 0 |
15.40
18.40
15.70
|
|
3 tháng
(2024-06-18) |
-2.70 | -14.67% | 32,700 | 0 | 0 |
15.40
18.40
15.70
|
|
6 tháng
(2024-03-20) |
-1.25 | -7.39% | 62,000 | 351,786 | 5.3 |
13.60
18.40
15.70
|
|
12 tháng
(2023-09-22) |
-4.36 | -21.74% | 97,196 | 351,786 | 5.3 |
13.60
21.29
15.70
|
|
24 tháng
(2022-09-27) |
-3.21 | -16.96% | 98,761 | 351,786 | 5.3 |
13.60
23.76
15.70
|
|
36 tháng
(2021-10-04) |
-4.85 | -23.60% | 129,732 | 356,086 | 5.4 |
13.60
27.87
15.70
|
|
60 tháng
(2019-10-14) |
5.99 | 61.62% | 379,869 | 459,586 | 7.0 |
7.47
27.87
15.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 13/09/2024 |
15.70
|
300 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 12/09/2024 |
16
|
9,900 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 11/09/2024 |
16
|
2,700 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 10/09/2024 |
15.80
|
900 | 16 | 16 | 15.80 | 0 | 0 | 0 | |
| 09/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 06/09/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 05/09/2024 |
16
|
600 | 15.90 | 16 | 15.90 | 0 | 0 | 0 | |
| 04/09/2024 |
16
|
2,000 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 30/08/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 29/08/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 28/08/2024 |
16
|
11,000 | 17.30 | 17.30 | 16 | 0 | 0 | 0 | |
| 27/08/2024 |
17.40
|
700 | 18 | 18 | 17.40 | 0 | 0 | 0 | |
| 26/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 23/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 22/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 21/08/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 20/08/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 19/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 16/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 15/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 14/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 13/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 12/08/2024 |
16
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/08/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 08/08/2024 |
16.50
|
200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 07/08/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 06/08/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 05/08/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 02/08/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 01/08/2024 |
15.40
|
2,000 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 31/07/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 30/07/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 29/07/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 26/07/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 25/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 24/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 23/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 22/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 19/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 18/07/2024 |
18.20
|
800 | 18.40 | 18.40 | 18.20 | 0 | 0 | 0 | |
| 17/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 16/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 15/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 12/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 11/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 10/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 09/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 08/07/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 05/07/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 04/07/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 03/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 02/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 01/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 28/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 27/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 26/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 25/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 24/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 21/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 20/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 19/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 18/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 17/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 14/06/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 13/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 12/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 11/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 10/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 07/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 06/06/2024 |
18.40
|
200 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 05/06/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 04/06/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 03/06/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 31/05/2024 |
16
|
10,500 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 30/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 29/05/2024 |
16.10
|
6,100 | 16 | 16.10 | 16 | 0 | 0 | 0 | |
| 28/05/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 27/05/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 24/05/2024 |
16.60
|
1,000 | 16.60 | 16.60 | 16.60 | 196,625 | 0 | 2.9 | |
| 23/05/2024 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 22/05/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 21/05/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 155,161 | 0 | 2.3 | |
| 20/05/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 17/05/2024 |
14.50
|
0 | 14.50 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 16/05/2024 |
13.60
|
500 | 18 | 18 | 13.60 | 0 | 0 | 0 | |
| 15/05/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 14/05/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 13/05/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 10/05/2024 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 09/05/2024 |
14.40
|
400 | 19.40 | 19.40 | 14.40 | 0 | 0 | 0 | |
| 08/05/2024 |
17
|
5,600 | 16.40 | 17 | 16.40 | 0 | 0 | 0 | |
| 07/05/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 06/05/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 03/05/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 02/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/05/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 26/04/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 25/04/2024 |
16.01
|
1,100 | 16.20 | 16.20 | 16.01 | 0 | 0 | 0 | |
| 24/04/2024 |
17.90
|
1,100 | 16.95 | 16.95 | 16.48 | 0 | 0 | 0 | |
| 23/04/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |