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) |
0.50 | 2.34% | 200 | 0 | 0 |
20.50
21.90
21.90
|
2 tháng
(2024-07-22) |
3.10 | 16.49% | 1,900 | 0 | 0 |
17
22
21.90
|
3 tháng
(2024-06-20) |
2.70 | 14.06% | 7,200 | 0 | 0 |
17
22
21.90
|
6 tháng
(2024-03-22) |
0.78 | 3.69% | 39,592 | 0 | 0 |
17
22.27
21.90
|
12 tháng
(2023-09-25) |
1.45 | 7.10% | 106,662 | 300 | 0.0 |
17
23.24
21.90
|
24 tháng
(2022-09-29) |
-1.79 | -7.57% | 732,634 | -35,800 | -1.0 |
17
26.95
21.90
|
36 tháng
(2021-10-04) |
-6.55 | -23.02% | 2,675,441 | -80,200 | 0.0 |
17
34.90
21.90
|
60 tháng
(2019-10-15) |
11.15 | 103.76% | 7,415,814 | 16,900 | 3.2 |
8.86
34.90
21.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
18/09/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
17/09/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
16/09/2024 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
13/09/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
12/09/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
11/09/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
10/09/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
09/09/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
06/09/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
05/09/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
04/09/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
30/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
29/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
28/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
27/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
26/08/2024 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
23/08/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
22/08/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
21/08/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
20/08/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
19/08/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
16/08/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
15/08/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
14/08/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
13/08/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
12/08/2024 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
09/08/2024 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
08/08/2024 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
07/08/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
06/08/2024 |
17
|
500 | 20.70 | 20.70 | 17 | 0 | 0 | 0 | |
05/08/2024 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
02/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
01/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
31/07/2024 |
20.50
|
300 | 18.80 | 20.50 | 18.80 | 0 | 0 | 0 | |
30/07/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
29/07/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
26/07/2024 |
22
|
200 | 21 | 22 | 21 | 0 | 0 | 0 | |
25/07/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
24/07/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
23/07/2024 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
22/07/2024 |
18.80
|
200 | 18.70 | 18.80 | 18.70 | 0 | 0 | 0 | |
19/07/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
18/07/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
17/07/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
16/07/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
15/07/2024 |
17.50
|
500 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
12/07/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
11/07/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
10/07/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
10/07/2024 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
09/07/2024 |
19.20
|
400 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
08/07/2024 |
19.97
|
300 | 17.28 | 19.97 | 17.28 | 0 | 0 | 0 | |
05/07/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
04/07/2024 |
19.20
|
600 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
03/07/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
02/07/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
01/07/2024 |
19.87
|
100 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
28/06/2024 |
18.14
|
1,100 | 18.14 | 18.24 | 18.14 | 0 | 0 | 0 | |
27/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
26/06/2024 |
18.34
|
700 | 17.76 | 18.34 | 17.76 | 0 | 0 | 0 | |
25/06/2024 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 | |
24/06/2024 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 | |
21/06/2024 |
18.62
|
1,300 | 18.24 | 18.72 | 18.24 | 0 | 0 | 0 | |
20/06/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
19/06/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
18/06/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
17/06/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
14/06/2024 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
13/06/2024 |
19.20
|
400 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
12/06/2024 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
11/06/2024 |
19.20
|
200 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
10/06/2024 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
07/06/2024 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
06/06/2024 |
19.97
|
200 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
05/06/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
04/06/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
03/06/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
31/05/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
30/05/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
29/05/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
28/05/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
27/05/2024 |
20.06
|
500 | 19.97 | 20.06 | 19.97 | 0 | 0 | 0 | |
24/05/2024 |
19.97
|
200 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
23/05/2024 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
22/05/2024 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
21/05/2024 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
20/05/2024 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
17/05/2024 |
22.27
|
606 | 19.39 | 22.27 | 19.39 | 0 | 0 | 0 | |
16/05/2024 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
15/05/2024 |
20.16
|
300 | 18.24 | 20.16 | 18.24 | 0 | 0 | 0 | |
14/05/2024 |
20.16
|
0 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
13/05/2024 |
20.16
|
0 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
10/05/2024 |
20.16
|
500 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
09/05/2024 |
20.45
|
101 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
08/05/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
07/05/2024 |
19.30
|
4,700 | 19.20 | 19.30 | 19.20 | 0 | 0 | 0 | |
06/05/2024 |
19.20
|
1,802 | 21.12 | 21.12 | 19.20 | 0 | 0 | 0 | |
03/05/2024 |
19.68
|
1,600 | 18.72 | 19.68 | 18.72 | 0 | 0 | 0 | |
02/05/2024 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
26/04/2024 |
21.79
|
100 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 |