Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.01 | -9.11% | 43,300 | 1,100 | 0.0 |
19.60
22.40
20.10
|
2 tháng
(2024-07-22) |
-0.64 | -3.10% | 70,000 | -1,080 | -0.0 |
18.92
22.40
20.10
|
3 tháng
(2024-06-24) |
-0.46 | -2.24% | 84,900 | 820 | 0.0 |
18.92
22.40
20.10
|
6 tháng
(2024-03-25) |
-0.83 | -3.95% | 111,800 | -2,380 | -0.0 |
18.92
22.94
20.10
|
12 tháng
(2023-09-26) |
0.73 | 3.76% | 170,700 | 2,120 | 0.1 |
16.91
22.94
20.10
|
24 tháng
(2022-10-03) |
3.55 | 21.43% | 270,502 | 3,920 | 0.1 |
11.97
22.94
20.10
|
36 tháng
(2021-10-06) |
-4.18 | -17.23% | 3,772,662 | -251,373 | -6.2 |
11.97
24.44
20.10
|
60 tháng
(2019-10-17) |
-1.45 | -6.75% | 4,242,699 | -246,120 | -5.9 |
11.97
27.84
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
24.13
|
100 | 23.37 | 24.13 | 24.13 | 100 | 0 | 0.0 | |
27/04/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/04/2020 |
23.37
|
200 | 21.94 | 23.37 | 23.37 | 200 | 0 | 0.0 | |
24/04/2020 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
23/04/2020 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
22/04/2020 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
21/04/2020 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
20/04/2020 |
21.94
|
2,200 | 22.67 | 22.67 | 21.94 | 0 | 0 | 0 | |
17/04/2020 |
22.67
|
520 | 22.67 | 22.67 | 21.20 | 400 | 0 | 0.0 | |
16/04/2020 |
22.67
|
10 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
15/04/2020 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
14/04/2020 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
13/04/2020 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
10/04/2020 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
09/04/2020 |
22.67
|
3,020 | 23.62 | 23.62 | 21.35 | 200 | 0 | 0.0 | |
08/04/2020 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
07/04/2020 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
06/04/2020 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
03/04/2020 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
01/04/2020 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
31/03/2020 |
23.62
|
310 | 22.52 | 23.62 | 23.62 | 300 | 0 | 0.0 | |
30/03/2020 |
22.52
|
200 | 20.47 | 22.52 | 22.52 | 200 | 0 | 0.0 | |
27/03/2020 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
26/03/2020 |
20.47
|
100 | 20.62 | 20.62 | 20.47 | 0 | 0 | 0 | |
25/03/2020 |
20.62
|
3,010 | 22.67 | 22.67 | 20.62 | 100 | 2,800 | -0.1 | |
24/03/2020 |
22.67
|
310 | 21.13 | 22.67 | 21.20 | 300 | 0 | 0.0 | |
23/03/2020 |
21.13
|
500 | 23.33 | 23.33 | 21.13 | 400 | 0 | 0.0 | |
20/03/2020 |
23.33
|
1,615 | 22.45 | 23.33 | 20.62 | 300 | 0 | 0.0 | |
19/03/2020 |
22.45
|
100 | 24.71 | 24.71 | 22.45 | 0 | 0 | 0 | |
18/03/2020 |
24.71
|
300 | 25.01 | 25.01 | 22.52 | 200 | 0 | 0.0 | |
17/03/2020 |
25.01
|
300 | 25.59 | 25.59 | 23.03 | 200 | 0 | 0.0 | |
16/03/2020 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
13/03/2020 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
12/03/2020 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
11/03/2020 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
10/03/2020 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
09/03/2020 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
06/03/2020 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
05/03/2020 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
04/03/2020 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
03/03/2020 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
02/03/2020 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
28/02/2020 |
25.59
|
1,400 | 23.40 | 25.59 | 21.20 | 600 | 0 | 0.0 | |
27/02/2020 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
26/02/2020 |
23.40
|
200 | 22.59 | 23.40 | 23.40 | 200 | 0 | 0.0 | |
25/02/2020 |
22.59
|
100 | 20.91 | 22.59 | 22.59 | 100 | 0 | 0.0 | |
24/02/2020 |
20.91
|
120 | 22.96 | 22.96 | 20.91 | 0 | 0 | 0 | |
21/02/2020 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
20/02/2020 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
19/02/2020 |
22.96
|
327 | 21.94 | 22.96 | 20.18 | 200 | 0 | 0.0 | |
18/02/2020 |
21.94
|
8 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
17/02/2020 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
14/02/2020 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
13/02/2020 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
12/02/2020 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
11/02/2020 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
10/02/2020 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
07/02/2020 |
21.94
|
100 | 22.89 | 22.89 | 21.94 | 100 | 0 | 0.0 | |
06/02/2020 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
05/02/2020 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
04/02/2020 |
22.89
|
8 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
03/02/2020 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
31/01/2020 |
22.89
|
100 | 22.96 | 22.96 | 22.89 | 100 | 0 | 0.0 | |
30/01/2020 |
22.96
|
200 | 22.89 | 22.96 | 22.96 | 200 | 0 | 0.0 | |
22/01/2020 |
22.89
|
200 | 22.96 | 22.96 | 22.89 | 200 | 0 | 0.0 | |
21/01/2020 |
22.96
|
200 | 22.23 | 22.96 | 22.96 | 200 | 0 | 0.0 | |
20/01/2020 |
22.23
|
100 | 20.84 | 22.23 | 22.23 | 100 | 0 | 0.0 | |
17/01/2020 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
16/01/2020 |
20.84
|
308 | 20.84 | 20.84 | 20.84 | 0 | 226 | -0.0 | |
15/01/2020 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
14/01/2020 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
13/01/2020 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
10/01/2020 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
09/01/2020 |
20.84
|
200 | 21.86 | 21.86 | 20.84 | 0 | 0 | 0 | |
08/01/2020 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
07/01/2020 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
06/01/2020 |
21.86
|
200 | 24.13 | 24.13 | 21.86 | 0 | 0 | 0 | |
03/01/2020 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
02/01/2020 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
31/12/2019 |
24.13
|
200 | 23.40 | 24.13 | 24.13 | 200 | 0 | 0.0 | |
30/12/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/12/2019 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
27/12/2019 |
23.40
|
1,800 | 21.98 | 23.40 | 19.92 | 500 | 0 | 0.0 | |
26/12/2019 |
21.98
|
100 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
25/12/2019 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
24/12/2019 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
23/12/2019 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
20/12/2019 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
19/12/2019 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
18/12/2019 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
17/12/2019 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
16/12/2019 |
21.98
|
100 | 24.04 | 24.04 | 21.98 | 0 | 0 | 0 | |
13/12/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
12/12/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
11/12/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
10/12/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
09/12/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
06/12/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
05/12/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
04/12/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
03/12/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
02/12/2019 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 |