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 | -6.25% | 2,900 | 0 | 0 |
17.60
20.90
18
|
2 tháng
(2024-07-22) |
-2 | -10% | 14,000 | 0 | 0 |
17.50
20.90
18
|
3 tháng
(2024-06-20) |
-2 | -10% | 18,800 | 0 | 0 |
17.10
20.90
18
|
6 tháng
(2024-03-22) |
-0.22 | -1.19% | 35,759 | 0 | 0 |
15.42
21.30
18
|
12 tháng
(2023-09-25) |
4.32 | 31.60% | 102,466 | 0 | 0 |
12.22
21.30
18
|
24 tháng
(2022-09-29) |
7.64 | 73.78% | 194,172 | 0 | 0 |
9.89
21.30
18
|
36 tháng
(2021-10-04) |
9.27 | 106.28% | 383,817 | 0 | 0 |
7.79
21.30
18
|
60 tháng
(2019-10-15) |
8.70 | 93.57% | 508,447 | 0 | 0 |
6.08
21.30
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
18/09/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
17/09/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
16/09/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
13/09/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
12/09/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
11/09/2024 |
17.60
|
1,100 | 18 | 18 | 17.60 | 0 | 0 | 0 | |
10/09/2024 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
09/09/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
06/09/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
05/09/2024 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
04/09/2024 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
30/08/2024 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
29/08/2024 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
28/08/2024 |
19.40
|
300 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
27/08/2024 |
19.30
|
300 | 19.40 | 19.40 | 19.30 | 0 | 0 | 0 | |
26/08/2024 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
23/08/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
22/08/2024 |
19.60
|
300 | 19.80 | 19.80 | 19.60 | 0 | 0 | 0 | |
21/08/2024 |
20
|
300 | 20.50 | 20.50 | 19 | 0 | 0 | 0 | |
20/08/2024 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
19/08/2024 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
16/08/2024 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
15/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
14/08/2024 |
19.30
|
800 | 17.20 | 19.30 | 17.20 | 0 | 0 | 0 | |
13/08/2024 |
18.50
|
1,700 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
12/08/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
09/08/2024 |
18.50
|
1,700 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
08/08/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
07/08/2024 |
18.50
|
700 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
06/08/2024 |
18.50
|
1,500 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
05/08/2024 |
18.50
|
1,100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
02/08/2024 |
19
|
300 | 19 | 19 | 19 | 0 | 0 | 0 | |
01/08/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
31/07/2024 |
19.60
|
1,200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
30/07/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
29/07/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
26/07/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
25/07/2024 |
19.20
|
800 | 20 | 20 | 19.20 | 0 | 0 | 0 | |
24/07/2024 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 | |
23/07/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
22/07/2024 |
20
|
1,000 | 19 | 20 | 19 | 0 | 0 | 0 | |
19/07/2024 |
20
|
300 | 20 | 20 | 20 | 0 | 0 | 0 | |
18/07/2024 |
20
|
800 | 19 | 20 | 19 | 0 | 0 | 0 | |
17/07/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
16/07/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
15/07/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
12/07/2024 |
19.60
|
300 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
11/07/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
10/07/2024 |
17.10
|
200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
09/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
08/07/2024 |
20
|
500 | 20 | 20 | 20 | 0 | 0 | 0 | |
05/07/2024 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
04/07/2024 |
17.10
|
500 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
03/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
02/07/2024 |
20
|
500 | 20 | 20 | 20 | 0 | 0 | 0 | |
01/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
28/06/2024 |
17.40
|
500 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
27/06/2024 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
26/06/2024 |
20.30
|
800 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
25/06/2024 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
24/06/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
21/06/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
20/06/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
19/06/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
18/06/2024 |
20
|
400 | 20 | 20 | 20 | 0 | 0 | 0 | |
17/06/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
14/06/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
13/06/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
12/06/2024: Cổ tức tiền mặt tỉ lệ: 7.6% | |||||||||
12/06/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
11/06/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
10/06/2024 |
20.24
|
100 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
07/06/2024 |
20.53
|
600 | 20.24 | 20.53 | 20.24 | 0 | 0 | 0 | |
06/06/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
05/06/2024 |
20.24
|
100 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
04/06/2024 |
18.31
|
2,300 | 23.13 | 23.13 | 18.31 | 0 | 0 | 0 | |
03/06/2024 |
20.24
|
1,500 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
31/05/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
30/05/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
29/05/2024 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
28/05/2024 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
27/05/2024 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
24/05/2024 |
18.79
|
200 | 20.24 | 20.24 | 18.79 | 0 | 0 | 0 | |
23/05/2024 |
18.79
|
400 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
22/05/2024 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
21/05/2024 |
16.87
|
100 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
20/05/2024 |
15.71
|
900 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
17/05/2024 |
17.83
|
100 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
16/05/2024 |
17.83
|
320 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
15/05/2024 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
14/05/2024 |
16.38
|
400 | 16.48 | 16.48 | 16.38 | 0 | 0 | 0 | |
13/05/2024 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
10/05/2024 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
09/05/2024 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
08/05/2024 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
07/05/2024 |
16.38
|
25 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
06/05/2024 |
16.38
|
100 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
03/05/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
02/05/2024 |
15.42
|
500 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
26/04/2024 |
16.38
|
400 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 |