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) |
-1.20 | -6.59% | 4,700 | 0 | 0 |
17
18.20
17
|
2 tháng
(2024-07-22) |
-1.20 | -6.59% | 4,800 | 0 | 0 |
17
18.20
17
|
3 tháng
(2024-06-20) |
-1.30 | -7.09% | 6,500 | 0 | 0 |
15.89
18.30
17
|
6 tháng
(2024-03-22) |
2.27 | 15.38% | 26,864 | -2,200 | -0.0 |
14.73
18.30
17
|
12 tháng
(2023-09-25) |
-0.98 | -5.46% | 82,779 | -4,000 | -0.1 |
13
18.30
17
|
24 tháng
(2022-09-29) |
-1.17 | -6.42% | 200,368 | 0 | 0.0 |
12.08
18.44
17
|
36 tháng
(2021-10-04) |
2.67 | 18.67% | 480,276 | 100 | 0.0 |
12.08
23.83
17
|
60 tháng
(2019-10-15) |
6.69 | 64.85% | 617,970 | -4,990 | -0.1 |
9.24
23.83
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
18/09/2024 |
17
|
2,700 | 17 | 17 | 17 | 0 | 0 | 0 | |
17/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
16/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
13/09/2024 |
17.50
|
1,000 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
12/09/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
11/09/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
10/09/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
09/09/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
06/09/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
05/09/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
04/09/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
30/08/2024 |
18.20
|
1,000 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
29/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
28/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
27/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
26/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
23/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
22/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
21/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
20/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
19/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
16/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
15/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
14/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
13/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
12/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
09/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
08/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
07/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
06/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
05/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
02/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
01/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
31/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
30/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
29/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
26/07/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
26/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
25/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
24/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
23/07/2024 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
22/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
19/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
18/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
17/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
16/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
15/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
12/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
11/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
10/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
09/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
08/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
05/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
04/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
03/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
02/07/2024 |
18.20
|
1,400 | 18.01 | 18.20 | 18.01 | 0 | 0 | 0 | |
01/07/2024 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
28/06/2024 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
27/06/2024 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
26/06/2024 |
15.89
|
300 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
25/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
24/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
21/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
20/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
19/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
18/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
17/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
14/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
13/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
12/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
11/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
10/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
07/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
06/06/2024 |
18.30
|
1,000 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
05/06/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
04/06/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
03/06/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
31/05/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
30/05/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
29/05/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
28/05/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
27/05/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
24/05/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
23/05/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
22/05/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
21/05/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
20/05/2024 |
18.30
|
2,100 | 16.37 | 18.30 | 16.37 | 0 | 0 | 0 | |
17/05/2024 |
16.37
|
300 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
16/05/2024 |
17.24
|
2 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
15/05/2024 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
14/05/2024 |
17.24
|
100 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
13/05/2024 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
10/05/2024 |
17.24
|
1,400 | 17.24 | 17.24 | 17.24 | 0 | 1,400 | -0.0 | |
09/05/2024 |
17.24
|
1,000 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
08/05/2024 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
07/05/2024 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
06/05/2024 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
03/05/2024 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
02/05/2024 |
15.02
|
4 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
26/04/2024 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |