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) |
4.90 | 28.82% | 4,600 | 0 | 0 |
17
21.90
21.80
|
2 tháng
(2024-07-22) |
3.70 | 20.33% | 11,900 | 0 | 0 |
13.80
21.90
21.80
|
3 tháng
(2024-06-20) |
4.43 | 25.37% | 26,800 | 0 | 0 |
13.80
22.22
21.80
|
6 tháng
(2024-03-22) |
4.92 | 28.95% | 88,200 | 0 | 0 |
13.80
22.22
21.80
|
12 tháng
(2023-09-26) |
4.82 | 28.22% | 109,300 | 0 | 0 |
13.80
22.32
21.80
|
24 tháng
(2022-09-29) |
-1.24 | -5.34% | 347,075 | -300 | -0.0 |
13.80
26.23
21.80
|
36 tháng
(2021-10-04) |
-40.87 | -65.11% | 1,945,140 | -500 | -0.0 |
13.80
66.65
21.80
|
60 tháng
(2019-10-15) |
13.15 | 150.29% | 4,519,807 | 8,100 | 0.8 |
8.75
148.28
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
18/09/2024 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
17/09/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
16/09/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
13/09/2024 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
12/09/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
11/09/2024 |
20.70
|
300 | 17 | 20.70 | 17 | 0 | 0 | 0 | |
10/09/2024 |
20
|
500 | 20 | 20 | 20 | 0 | 0 | 0 | |
09/09/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
06/09/2024 |
17.40
|
1,400 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
05/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
04/09/2024 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
30/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
29/08/2024 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
28/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
27/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
26/08/2024 |
17
|
200 | 17.90 | 17.90 | 17 | 0 | 0 | 0 | |
23/08/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
22/08/2024 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
21/08/2024 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
20/08/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
19/08/2024 |
17
|
1,600 | 18.50 | 18.50 | 17 | 0 | 0 | 0 | |
16/08/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
15/08/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
14/08/2024 |
19
|
700 | 18.90 | 19 | 18.90 | 0 | 0 | 0 | |
13/08/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
12/08/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
09/08/2024 |
19
|
2,200 | 18.10 | 20.80 | 18.10 | 0 | 0 | 0 | |
08/08/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
07/08/2024 |
15.90
|
300 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
06/08/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
05/08/2024 |
13.80
|
500 | 14 | 14 | 13.80 | 0 | 0 | 0 | |
02/08/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
01/08/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
31/07/2024 |
16.20
|
200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
30/07/2024 |
16.20
|
300 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
29/07/2024 |
16.20
|
1,400 | 16 | 16.20 | 16 | 0 | 0 | 0 | |
26/07/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
25/07/2024 |
15.30
|
300 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
24/07/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
23/07/2024 |
18
|
1,100 | 18 | 18 | 18 | 0 | 0 | 0 | |
22/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
19/07/2024 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
18/07/2024 |
18.20
|
500 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
17/07/2024: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
17/07/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
16/07/2024 |
21.35
|
100 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
15/07/2024 |
22.22
|
100 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
12/07/2024 |
22.22
|
3,400 | 24.26 | 24.26 | 22.22 | 0 | 0 | 0 | |
11/07/2024 |
21.25
|
2,400 | 21.16 | 21.25 | 21.16 | 0 | 0 | 0 | |
10/07/2024 |
20.77
|
700 | 18.54 | 20.86 | 18.54 | 0 | 0 | 0 | |
09/07/2024 |
18.54
|
100 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
08/07/2024 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
05/07/2024 |
15.53
|
1,000 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
04/07/2024 |
15.24
|
100 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
03/07/2024 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
02/07/2024 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
01/07/2024 |
16.89
|
200 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
28/06/2024 |
16.50
|
1,400 | 16.50 | 16.98 | 16.50 | 0 | 0 | 0 | |
27/06/2024 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
26/06/2024 |
15.62
|
2,700 | 17.47 | 17.47 | 15.62 | 0 | 0 | 0 | |
25/06/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
24/06/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
21/06/2024 |
17.47
|
2,000 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
20/06/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
19/06/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
18/06/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
17/06/2024 |
17.47
|
3,900 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
14/06/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
13/06/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
12/06/2024 |
17.47
|
100 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
11/06/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
10/06/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
07/06/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
06/06/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
05/06/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
04/06/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
03/06/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
31/05/2024 |
17.66
|
100 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
30/05/2024 |
17.47
|
1,100 | 17.18 | 17.47 | 17.18 | 0 | 0 | 0 | |
29/05/2024 |
17.66
|
500 | 17.08 | 17.66 | 17.08 | 0 | 0 | 0 | |
28/05/2024 |
17.08
|
9,300 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
27/05/2024 |
17.47
|
2,600 | 17.47 | 17.47 | 14.95 | 0 | 0 | 0 | |
24/05/2024 |
17.47
|
600 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
23/05/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
22/05/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
21/05/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
20/05/2024 |
17.47
|
200 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
17/05/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
16/05/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
15/05/2024 |
17.47
|
600 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
14/05/2024 |
17.47
|
9,700 | 16.50 | 17.66 | 16.50 | 0 | 0 | 0 | |
13/05/2024 |
15.43
|
700 | 15.62 | 15.62 | 15.43 | 0 | 0 | 0 | |
10/05/2024 |
15.72
|
300 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
09/05/2024 |
15.72
|
1,800 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
08/05/2024 |
14.56
|
100 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
07/05/2024 |
16.40
|
200 | 16.59 | 16.59 | 16.40 | 0 | 0 | 0 | |
06/05/2024 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
03/05/2024 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
02/05/2024 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
26/04/2024 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 |