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% | 9,700 | -600 | -0.0 |
19.50
21
20
|
2 tháng
(2024-07-22) |
-0.70 | -3.38% | 10,400 | -1,100 | -0.0 |
18
21
20
|
3 tháng
(2024-06-20) |
5 | 33.33% | 17,800 | -1,500 | -0.0 |
15
22.60
20
|
6 tháng
(2024-03-22) |
3.39 | 20.41% | 30,600 | -2,000 | -0.0 |
14.90
22.60
20
|
12 tháng
(2023-09-25) |
0.95 | 4.97% | 80,518 | -8,700 | -0.2 |
14.90
29.21
20
|
24 tháng
(2022-09-29) |
4.14 | 26.08% | 132,670 | -8,900 | -0.2 |
14.77
29.21
20
|
36 tháng
(2021-10-04) |
14.99 | 298.82% | 338,908 | 57,200 | 1.1 |
5.01
29.21
20
|
60 tháng
(2019-10-15) |
16.78 | 521.09% | 400,107 | 57,200 | 1.1 |
3.12
29.21
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
23/04/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
22/04/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
19/04/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
17/04/2024: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
17/04/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
16/04/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
15/04/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
12/04/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
11/04/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
10/04/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
09/04/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
08/04/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
05/04/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
04/04/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
03/04/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
02/04/2024 |
19.15
|
4,900 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
01/04/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
29/03/2024 |
19.05
|
100 | 19.05 | 19.05 | 19.05 | 0 | 100 | -0.0 | |
28/03/2024 |
18.95
|
100 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
27/03/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
26/03/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
25/03/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
22/03/2024 |
16.61
|
100 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
21/03/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
20/03/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
19/03/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
18/03/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
15/03/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
14/03/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
13/03/2024 |
18.76
|
3,000 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
12/03/2024 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
11/03/2024 |
18.56
|
800 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
08/03/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
07/03/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
06/03/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
05/03/2024 |
19.15
|
100 | 19.15 | 19.15 | 19.15 | 0 | 100 | -0.0 | |
04/03/2024 |
22.47
|
100 | 22.47 | 22.47 | 22.47 | 0 | 100 | -0.0 | |
01/03/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
29/02/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
28/02/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
27/02/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
26/02/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
23/02/2024 |
19.54
|
4,200 | 19.54 | 19.54 | 19.54 | 0 | 4,200 | -0.1 | |
22/02/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
21/02/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
20/02/2024 |
19.54
|
100 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
19/02/2024 |
19.54
|
3,500 | 19.44 | 19.54 | 19.44 | 2,000 | 3,500 | -0.0 | |
16/02/2024 |
19.54
|
900 | 19.54 | 19.54 | 19.54 | 0 | 700 | -0.0 | |
15/02/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
07/02/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
06/02/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
05/02/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
02/02/2024 |
19.74
|
1 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
01/02/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
31/01/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
30/01/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
29/01/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
26/01/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
25/01/2024 |
19.74
|
1,100 | 19.54 | 19.74 | 19.54 | 0 | 0 | 0 | |
24/01/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
23/01/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
22/01/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
19/01/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
18/01/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
17/01/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
16/01/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
15/01/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
12/01/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
11/01/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
10/01/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
09/01/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
08/01/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
05/01/2024 |
19.64
|
1,500 | 19.44 | 19.64 | 19.44 | 0 | 0 | 0 | |
04/01/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
03/01/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
02/01/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
29/12/2023 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
28/12/2023 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
27/12/2023 |
19.44
|
200 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
26/12/2023 |
19.44
|
1,000 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
25/12/2023 |
19.44
|
700 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
22/12/2023 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
21/12/2023 |
22.77
|
100 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
20/12/2023 |
19.83
|
100 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 | |
19/12/2023 |
18.76
|
4,000 | 18.76 | 18.76 | 18.76 | 200 | 0 | 0.0 | |
18/12/2023 |
19.54
|
10,300 | 18.56 | 19.54 | 18.56 | 0 | 0 | 0 | |
15/12/2023 |
21.59
|
100 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
14/12/2023 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
13/12/2023 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
12/12/2023 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
11/12/2023 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
08/12/2023 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
07/12/2023 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
06/12/2023 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
05/12/2023 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
04/12/2023 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
01/12/2023 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
30/11/2023 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
29/11/2023 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
28/11/2023 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |