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) |
0.30 | 1.42% | 8,200 | 0 | 0 |
17
22
21.50
|
2 tháng
(2024-07-22) |
3.60 | 20.11% | 8,900 | 0 | 0 |
17
22
21.50
|
3 tháng
(2024-06-20) |
2.10 | 10.82% | 24,800 | 0 | 0 |
17
22.50
21.50
|
6 tháng
(2024-03-22) |
1.67 | 8.45% | 35,700 | 0 | 0 |
16.28
25.67
21.50
|
12 tháng
(2023-09-25) |
1.77 | 8.97% | 48,500 | 0 | 0 |
15.04
26.34
21.50
|
24 tháng
(2022-09-29) |
-0.60 | -2.70% | 105,678 | -9,700 | -0.2 |
13.37
26.34
21.50
|
36 tháng
(2021-10-04) |
2.07 | 10.66% | 529,483 | -1,700 | -0.0 |
13.37
26.34
21.50
|
60 tháng
(2019-10-15) |
-3.22 | -13.01% | 1,583,413 | 1,500 | 0.1 |
13.04
27.05
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
24/11/2023 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
23/11/2023 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
22/11/2023 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
21/11/2023 |
18.39
|
100 | 20.40 | 20.40 | 18.39 | 0 | 0 | 0 | |
20/11/2023 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
17/11/2023 |
20.40
|
100 | 18.58 | 20.40 | 20.40 | 0 | 0 | 0 | |
16/11/2023 |
18.58
|
100 | 20.59 | 20.59 | 18.58 | 0 | 0 | 0 | |
15/11/2023 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
14/11/2023 |
20.59
|
100 | 22.79 | 22.79 | 20.59 | 0 | 0 | 0 | |
13/11/2023 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
10/11/2023 |
22.79
|
300 | 22.99 | 24.81 | 22.79 | 0 | 0 | 0 | |
09/11/2023 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
08/11/2023 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
07/11/2023 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
06/11/2023 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
03/11/2023 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
02/11/2023 |
22.99
|
200 | 22.99 | 24.81 | 22.99 | 0 | 0 | 0 | |
01/11/2023 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
31/10/2023 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
30/10/2023 |
22.99
|
100 | 23.75 | 23.75 | 22.99 | 0 | 0 | 0 | |
27/10/2023 |
23.75
|
300 | 26.34 | 26.34 | 23.75 | 0 | 0 | 0 | |
26/10/2023 |
26.34
|
100 | 24.23 | 26.34 | 26.34 | 0 | 0 | 0 | |
25/10/2023 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
24/10/2023 |
24.23
|
100 | 22.03 | 24.23 | 24.23 | 0 | 0 | 0 | |
23/10/2023 |
22.03
|
900 | 21.74 | 22.03 | 22.03 | 0 | 0 | 0 | |
20/10/2023 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
19/10/2023 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
18/10/2023 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
17/10/2023 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
16/10/2023 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
13/10/2023 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
12/10/2023 |
21.74
|
200 | 19.83 | 21.74 | 21.74 | 0 | 0 | 0 | |
11/10/2023 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 | |
10/10/2023 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 | |
09/10/2023 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 | |
06/10/2023 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 | |
05/10/2023 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 | |
04/10/2023 |
19.83
|
600 | 21.74 | 22.79 | 19.83 | 0 | 0 | 0 | |
03/10/2023 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
02/10/2023 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
29/09/2023 |
21.74
|
100 | 19.83 | 21.74 | 21.74 | 0 | 0 | 0 | |
28/09/2023 |
19.83
|
1,100 | 21.84 | 22.99 | 19.83 | 0 | 0 | 0 | |
27/09/2023 |
21.84
|
400 | 21.65 | 21.84 | 21.65 | 0 | 0 | 0 | |
26/09/2023 |
21.65
|
200 | 19.73 | 21.65 | 21.65 | 0 | 0 | 0 | |
25/09/2023 |
19.73
|
5,800 | 21.36 | 23.46 | 19.44 | 0 | 0 | 0 | |
22/09/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
22/09/2023 |
21.36
|
400 | 19.44 | 21.36 | 21.26 | 0 | 0 | 0 | |
21/09/2023 |
19.44
|
900 | 20.94 | 22.99 | 19.44 | 0 | 0 | 0 | |
20/09/2023 |
20.94
|
400 | 19.07 | 20.94 | 20.94 | 0 | 0 | 0 | |
19/09/2023 |
19.07
|
500 | 19.82 | 21.78 | 19.07 | 0 | 0 | 0 | |
18/09/2023 |
19.82
|
600 | 20.28 | 22.25 | 19.82 | 0 | 0 | 0 | |
15/09/2023 |
20.28
|
600 | 22.06 | 23.37 | 20.28 | 0 | 0 | 0 | |
14/09/2023 |
22.06
|
200 | 20.10 | 22.06 | 22.06 | 0 | 0 | 0 | |
13/09/2023 |
20.10
|
100 | 18.32 | 20.10 | 20.10 | 0 | 0 | 0 | |
12/09/2023 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
11/09/2023 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
08/09/2023 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
07/09/2023 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
06/09/2023 |
18.32
|
2,500 | 19.82 | 21.78 | 18.32 | 0 | 0 | 0 | |
05/09/2023 |
19.82
|
400 | 18.04 | 19.82 | 17.39 | 0 | 0 | 0 | |
31/08/2023 |
18.04
|
100 | 16.45 | 18.04 | 18.04 | 0 | 0 | 0 | |
30/08/2023 |
16.45
|
400 | 14.96 | 16.45 | 16.45 | 0 | 0 | 0 | |
29/08/2023 |
14.96
|
2,000 | 15.52 | 17.01 | 14.96 | 0 | 0 | 0 | |
28/08/2023 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
25/08/2023 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
24/08/2023 |
15.52
|
100 | 17.01 | 17.01 | 15.52 | 0 | 0 | 0 | |
23/08/2023 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
22/08/2023 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
21/08/2023 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
18/08/2023 |
17.01
|
100 | 18.88 | 18.88 | 17.01 | 0 | 0 | 0 | |
17/08/2023 |
18.88
|
300 | 20.56 | 22.62 | 18.88 | 0 | 0 | 0 | |
16/08/2023 |
20.56
|
100 | 19.26 | 20.56 | 20.56 | 0 | 0 | 0 | |
15/08/2023 |
19.26
|
200 | 21.12 | 23.18 | 19.26 | 0 | 0 | 0 | |
14/08/2023 |
21.12
|
500 | 19.26 | 21.12 | 21.12 | 0 | 0 | 0 | |
11/08/2023 |
19.26
|
500 | 17.57 | 19.26 | 19.26 | 0 | 0 | 0 | |
10/08/2023 |
17.57
|
100 | 15.98 | 17.57 | 17.57 | 0 | 0 | 0 | |
09/08/2023 |
15.98
|
500 | 14.58 | 15.98 | 15.98 | 0 | 0 | 0 | |
08/08/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
07/08/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
04/08/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
03/08/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
02/08/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
01/08/2023 |
14.58
|
100 | 15.70 | 15.70 | 14.58 | 0 | 0 | 0 | |
31/07/2023 |
15.70
|
200 | 15.42 | 16.92 | 15.70 | 0 | 0 | 0 | |
28/07/2023 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
27/07/2023 |
15.42
|
200 | 14.02 | 15.42 | 15.42 | 0 | 0 | 0 | |
26/07/2023 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
25/07/2023 |
14.02
|
200 | 14.68 | 16.08 | 14.02 | 0 | 0 | 0 | |
24/07/2023 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
21/07/2023 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
20/07/2023 |
14.68
|
100 | 13.37 | 14.68 | 14.68 | 0 | 0 | 0 | |
19/07/2023 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
18/07/2023 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
17/07/2023 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
14/07/2023 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
13/07/2023 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
12/07/2023 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
11/07/2023 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
10/07/2023 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
07/07/2023 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |