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 | 1.61% | 7,900 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-20) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-22) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-25) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-09-29) |
7.44 | 64.69% | 226,900 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-04) |
4.85 | 34.41% | 400,000 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-15) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
18/09/2024 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
17/09/2024 |
18.95
|
100 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
16/09/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
13/09/2024 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
12/09/2024 |
16.75
|
100 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
11/09/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
10/09/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
09/09/2024 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
06/09/2024 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
05/09/2024 |
17.25
|
1,000 | 18.50 | 18.50 | 17.25 | 0 | 0 | 0 | |
04/09/2024 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
30/08/2024 |
19.85
|
200 | 18.30 | 19.85 | 18.30 | 0 | 0 | 0 | |
29/08/2024 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
28/08/2024 |
19.65
|
3,100 | 22.55 | 22.55 | 19.65 | 0 | 0 | 0 | |
27/08/2024 |
21.10
|
700 | 21.10 | 21.10 | 19.70 | 0 | 0 | 0 | |
26/08/2024 |
19.80
|
1,900 | 22.70 | 22.70 | 19.80 | 0 | 0 | 0 | |
23/08/2024 |
21.25
|
100 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
22/08/2024 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
21/08/2024 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
20/08/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
19/08/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
16/08/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
15/08/2024 |
18.65
|
6,600 | 17.45 | 18.65 | 16.25 | 0 | 5,000 | -0.1 | |
14/08/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
13/08/2024 |
17.45
|
1,600 | 17.50 | 17.50 | 17.45 | 0 | 0 | 0 | |
12/08/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
09/08/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
08/08/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
07/08/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
06/08/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
05/08/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
02/08/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
01/08/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
31/07/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
30/07/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
29/07/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
26/07/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
25/07/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
24/07/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
23/07/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
22/07/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
19/07/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
18/07/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
17/07/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
16/07/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
15/07/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
12/07/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
11/07/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
10/07/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
09/07/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
08/07/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
05/07/2024 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
04/07/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
04/07/2024 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
03/07/2024 |
18.75
|
2,400 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
02/07/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
01/07/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
28/06/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
27/06/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
26/06/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
25/06/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
24/06/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
21/06/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
20/06/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
19/06/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
18/06/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
17/06/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
14/06/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
13/06/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
12/06/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
11/06/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 1 | 0 | |
10/06/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
07/06/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
06/06/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
05/06/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
04/06/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
03/06/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
31/05/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
30/05/2024 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
29/05/2024 |
19.95
|
100 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
28/05/2024 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
27/05/2024 |
21.44
|
100 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
24/05/2024 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
23/05/2024 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 45 | 0 | |
22/05/2024 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
21/05/2024 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
20/05/2024 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
17/05/2024 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
16/05/2024 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
15/05/2024 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
14/05/2024 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
13/05/2024 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
10/05/2024 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
09/05/2024 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
08/05/2024 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
07/05/2024 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
06/05/2024 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
03/05/2024 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
02/05/2024 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
26/04/2024 |
20.04
|
0 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 |