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 | 0% | 0 | 0 | 0 |
22.60
22.60
22.60
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
22.60
22.60
22.60
|
3 tháng
(2024-06-20) |
2.50 | 12.44% | 4,600 | 0 | 0 |
17.10
22.60
22.60
|
6 tháng
(2024-03-22) |
-0.90 | -3.83% | 22,532 | 0 | 0 |
17.10
25.70
22.60
|
12 tháng
(2023-09-25) |
1.06 | 4.91% | 304,073 | 2,100 | 0.1 |
17.10
27.81
22.60
|
24 tháng
(2022-09-29) |
6.62 | 41.42% | 363,918 | 3,300 | 0.1 |
15.98
27.81
22.60
|
36 tháng
(2021-10-04) |
-0.44 | -1.90% | 890,507 | 3,300 | 0.1 |
15.98
27.81
22.60
|
60 tháng
(2019-10-15) |
7.05 | 45.36% | 1,013,463 | 3,300 | 0.1 |
15.55
31.35
22.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
21.70
|
1 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
23/04/2024 |
21.70
|
1,200 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
22/04/2024 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
19/04/2024 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
17/04/2024 |
23.40
|
101 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
16/04/2024 |
22
|
101 | 22 | 22 | 22 | 0 | 0 | 0 | |
15/04/2024 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
12/04/2024 |
22
|
301 | 22 | 22 | 22 | 0 | 0 | 0 | |
11/04/2024 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 | |
10/04/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
09/04/2024 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
08/04/2024 |
21.60
|
3,600 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
05/04/2024 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
04/04/2024 |
21.60
|
3,000 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
03/04/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
02/04/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
01/04/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
29/03/2024 |
21.50
|
2,475 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
28/03/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
27/03/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
26/03/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
25/03/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
22/03/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
21/03/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
20/03/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
19/03/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/03/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
18/03/2024 |
23.50
|
300 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
15/03/2024 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
14/03/2024 |
24.48
|
100 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
13/03/2024 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
12/03/2024 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
11/03/2024 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
08/03/2024 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
07/03/2024 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
06/03/2024 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
05/03/2024 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
04/03/2024 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
01/03/2024 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
29/02/2024 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
28/02/2024 |
24.48
|
8 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
27/02/2024 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
26/02/2024 |
24.48
|
10,708 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
23/02/2024 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
22/02/2024 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
21/02/2024 |
23.99
|
400 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
20/02/2024 |
25.46
|
1,300 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
19/02/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
16/02/2024 |
23.70
|
500 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
15/02/2024 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
07/02/2024 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
06/02/2024 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
05/02/2024 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
02/02/2024 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
01/02/2024 |
27.81
|
13 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
31/01/2024 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
30/01/2024 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
29/01/2024 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
26/01/2024 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
25/01/2024 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
24/01/2024 |
27.81
|
100 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
23/01/2024 |
24.28
|
100 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
22/01/2024 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
19/01/2024 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
18/01/2024 |
21.25
|
500 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
17/01/2024 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
16/01/2024 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
15/01/2024 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
12/01/2024 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
11/01/2024 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
10/01/2024 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
09/01/2024 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
08/01/2024 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
05/01/2024 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
04/01/2024 |
24.48
|
400 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
03/01/2024 |
23.01
|
100 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
02/01/2024 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
29/12/2023 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
28/12/2023 |
21.25
|
6,067 | 23.01 | 23.01 | 21.25 | 0 | 0 | 0 | |
27/12/2023 |
21.15
|
191,000 | 21.05 | 21.15 | 21.05 | 0 | 0 | 0 | |
26/12/2023 |
21.54
|
5,300 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
25/12/2023 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
22/12/2023 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
21/12/2023 |
21.54
|
3,202 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
20/12/2023 |
21.54
|
4,000 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
19/12/2023 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
18/12/2023 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
15/12/2023 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
14/12/2023 |
20.66
|
100 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
13/12/2023 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
12/12/2023 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
11/12/2023 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
08/12/2023 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
07/12/2023 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
06/12/2023 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
05/12/2023 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
04/12/2023 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 100 | -0.0 | |
01/12/2023 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
30/11/2023 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
29/11/2023 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
28/11/2023 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 |