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) |
-1.50 | -7.50% | 6,600 | -300 | -0.0 |
16.10
20
18.50
|
2 tháng
(2024-07-22) |
-3.66 | -16.51% | 18,300 | 0 | 0.0 |
16.10
26.83
18.50
|
3 tháng
(2024-06-20) |
1.29 | 7.47% | 22,900 | 0 | 0.0 |
16.10
26.83
18.50
|
6 tháng
(2024-03-22) |
4.22 | 29.52% | 39,235 | 0 | 0.0 |
11.81
26.83
18.50
|
12 tháng
(2023-09-25) |
4.77 | 34.70% | 66,321 | 0 | 0.0 |
10.44
26.83
18.50
|
24 tháng
(2022-09-29) |
0.44 | 2.41% | 171,302 | 0 | 0.0 |
7.44
26.83
18.50
|
36 tháng
(2021-10-04) |
5.97 | 47.67% | 201,421 | 0 | 0.0 |
7.44
26.83
18.50
|
60 tháng
(2019-10-15) |
8.35 | 82.18% | 259,205 | 100 | 0.0 |
6.12
26.83
18.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
18/09/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
17/09/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
16/09/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
13/09/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
12/09/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
11/09/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
10/09/2024 |
16.10
|
1,500 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
09/09/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
06/09/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
05/09/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
04/09/2024 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 | |
30/08/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
29/08/2024 |
16.90
|
1,500 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
28/08/2024 |
17
|
1,900 | 17.50 | 17.50 | 17 | 0 | 300 | -0.0 | |
27/08/2024 |
19
|
1,000 | 18.50 | 19 | 18.50 | 0 | 0 | 0 | |
26/08/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
23/08/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
22/08/2024 |
19
|
300 | 19.50 | 19.50 | 19 | 0 | 0 | 0 | |
21/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
20/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
19/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
16/08/2024 |
20
|
1,100 | 20 | 20 | 20 | 0 | 0 | 0 | |
15/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
14/08/2024 |
20
|
400 | 20 | 20 | 20 | 0 | 0 | 0 | |
13/08/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
12/08/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
09/08/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
08/08/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
07/08/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
07/08/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
06/08/2024 |
21.70
|
1,300 | 23.62 | 23.62 | 21.70 | 0 | 0 | 0 | |
05/08/2024 |
23.44
|
4,700 | 23.62 | 23.62 | 23.44 | 0 | 0 | 0 | |
02/08/2024 |
23.71
|
1,200 | 23.81 | 23.81 | 23.44 | 0 | 0 | 0 | |
01/08/2024 |
19.69
|
1,000 | 22.71 | 22.71 | 19.69 | 100 | 0 | 0.0 | |
31/07/2024 |
22.89
|
500 | 23.81 | 23.81 | 22.89 | 200 | 0 | 0.0 | |
30/07/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
29/07/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
26/07/2024 |
26.83
|
300 | 26.55 | 26.83 | 26.55 | 0 | 0 | 0 | |
25/07/2024 |
26.83
|
100 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
24/07/2024 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
23/07/2024 |
22.16
|
400 | 25.36 | 25.36 | 22.16 | 0 | 0 | 0 | |
22/07/2024 |
22.16
|
700 | 21.97 | 22.16 | 21.97 | 0 | 0 | 0 | |
19/07/2024 |
21.70
|
1,000 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
18/07/2024 |
21.97
|
1,500 | 21.43 | 21.97 | 21.43 | 0 | 0 | 0 | |
17/07/2024 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
16/07/2024 |
21.52
|
300 | 21.43 | 21.52 | 21.43 | 0 | 0 | 0 | |
15/07/2024 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
12/07/2024 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
11/07/2024 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
10/07/2024 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
09/07/2024 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
08/07/2024 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
05/07/2024 |
19.04
|
700 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
04/07/2024 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
03/07/2024 |
21.61
|
100 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
02/07/2024 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
01/07/2024 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 | |
28/06/2024 |
19.23
|
800 | 19.78 | 19.78 | 19.14 | 0 | 0 | 0 | |
27/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
26/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
25/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
24/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
21/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
20/06/2024 |
17.21
|
100 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
19/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
18/06/2024 |
17.21
|
200 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
17/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
14/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
13/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
12/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
11/06/2024 |
17.21
|
100 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
10/06/2024 |
15.02
|
100 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
07/06/2024 |
17.40
|
2,600 | 16.94 | 17.40 | 16.94 | 0 | 0 | 0 | |
06/06/2024 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
05/06/2024 |
16.94
|
100 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
04/06/2024 |
15.66
|
300 | 16.94 | 16.94 | 15.66 | 0 | 0 | 0 | |
03/06/2024 |
16.94
|
200 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
31/05/2024 |
14.74
|
100 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
30/05/2024 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
29/05/2024 |
16.48
|
100 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
28/05/2024 |
17.40
|
500 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 | |
27/05/2024 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
24/05/2024 |
15.84
|
400 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
23/05/2024 |
14.01
|
100 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
22/05/2024 |
15.75
|
1,500 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
21/05/2024 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
20/05/2024 |
14.01
|
2,000 | 14.19 | 14.19 | 14.01 | 0 | 0 | 0 | |
17/05/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
16/05/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
15/05/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
14/05/2024 |
14.19
|
10 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
13/05/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
10/05/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
09/05/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
08/05/2024 |
14.19
|
100 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
07/05/2024 |
15.57
|
520 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
06/05/2024 |
13.55
|
100 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
03/05/2024 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
02/05/2024 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
26/04/2024 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 |