Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.60 | -2.14% | 49,700 | 0 | 0 |
27.40
28.10
27.40
|
2 tháng
(2024-07-22) |
-0.30 | -1.08% | 200,300 | 0 | 0 |
27.40
32.50
27.40
|
3 tháng
(2024-06-21) |
-0.60 | -2.14% | 296,600 | -800 | -0.0 |
27.20
32.50
27.40
|
6 tháng
(2024-03-25) |
-0.28 | -1.02% | 713,845 | -900 | -0.0 |
26.05
32.50
27.40
|
12 tháng
(2023-09-25) |
-1.63 | -5.60% | 766,317 | -900 | -0.0 |
25.08
32.61
27.40
|
24 tháng
(2022-09-30) |
11.53 | 72.24% | 947,342 | -900 | -0.0 |
13.55
32.61
27.40
|
36 tháng
(2021-10-05) |
7.91 | 40.37% | 1,149,276 | -800 | -0.0 |
13.55
32.61
27.40
|
60 tháng
(2020-08-18) |
18.01 | 189.91% | 2,201,124 | 600 | 0.0 |
9.49
32.61
27.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
06/07/2023 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
05/07/2023 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
04/07/2023 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
03/07/2023 |
25.47
|
500 | 25.56 | 25.56 | 25.47 | 0 | 0 | 0 | |
30/06/2023 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
29/06/2023 |
25.47
|
500 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
28/06/2023 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
27/06/2023 |
25.27
|
900 | 25.56 | 25.56 | 25.27 | 0 | 0 | 0 | |
26/06/2023 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
23/06/2023 |
25.27
|
201 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
22/06/2023 |
25.27
|
200 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
21/06/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
20/06/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
19/06/2023 |
25.08
|
700 | 25.27 | 25.27 | 25.08 | 0 | 0 | 0 | |
16/06/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/06/2023 |
25.08
|
800 | 23.15 | 25.08 | 23.15 | 0 | 0 | 0 | |
15/06/2023 |
24.60
|
1 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
14/06/2023 |
24.60
|
900 | 24.78 | 24.78 | 24.60 | 0 | 0 | 0 | |
13/06/2023 |
24.60
|
701 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
12/06/2023 |
24.60
|
501 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
09/06/2023 |
24.60
|
700 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
08/06/2023 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
07/06/2023 |
24.60
|
200 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
06/06/2023 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
05/06/2023 |
24.13
|
1,500 | 24.60 | 24.60 | 24.13 | 0 | 0 | 0 | |
02/06/2023 |
24.13
|
3,600 | 24.88 | 24.88 | 24.13 | 0 | 0 | 0 | |
01/06/2023 |
24.41
|
503 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
31/05/2023 |
24.32
|
1,700 | 24.60 | 24.60 | 24.32 | 0 | 0 | 0 | |
30/05/2023 |
24.41
|
1,233 | 24.13 | 24.41 | 24.13 | 0 | 0 | 0 | |
29/05/2023 |
24.13
|
1,708 | 24.60 | 24.60 | 24.13 | 0 | 0 | 0 | |
26/05/2023 |
24.13
|
2,254 | 24.60 | 24.60 | 23.95 | 0 | 0 | 0 | |
25/05/2023 |
24.60
|
1,900 | 24.60 | 25.53 | 24.13 | 0 | 0 | 0 | |
24/05/2023 |
25.06
|
1,200 | 25.06 | 25.16 | 25.06 | 0 | 0 | 0 | |
23/05/2023 |
25.06
|
1,111 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
22/05/2023 |
24.13
|
1,700 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
19/05/2023 |
23.86
|
3,300 | 24.13 | 24.13 | 23.21 | 0 | 0 | 0 | |
18/05/2023 |
24.13
|
1,956 | 24.13 | 24.13 | 23.67 | 0 | 0 | 0 | |
17/05/2023 |
24.97
|
400 | 25.06 | 25.06 | 24.97 | 0 | 0 | 0 | |
16/05/2023 |
23.21
|
4,600 | 24.97 | 24.97 | 22.84 | 0 | 0 | 0 | |
15/05/2023 |
23.21
|
5,000 | 23.21 | 23.21 | 22.28 | 0 | 0 | 0 | |
12/05/2023 |
21.72
|
100 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
11/05/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
10/05/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
09/05/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
08/05/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
05/05/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
04/05/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
28/04/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
27/04/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
26/04/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
25/04/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
24/04/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
21/04/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
20/04/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
19/04/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
18/04/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
17/04/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
14/04/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
13/04/2023 |
20.61
|
0 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
12/04/2023 |
20.61
|
100 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
11/04/2023 |
21.72
|
0 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
10/04/2023 |
21.72
|
0 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
07/04/2023 |
21.72
|
0 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
06/04/2023 |
21.54
|
2,400 | 21.81 | 21.81 | 21.54 | 0 | 0 | 0 | |
05/04/2023 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
04/04/2023 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
03/04/2023 |
25.06
|
1,000 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
31/03/2023 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
30/03/2023 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
29/03/2023 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
28/03/2023 |
25.43
|
2 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
27/03/2023 |
25.43
|
20 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
24/03/2023 |
25.43
|
10 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
23/03/2023 |
25.43
|
100 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
22/03/2023 |
22.19
|
100 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
21/03/2023 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
20/03/2023 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
17/03/2023 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
16/03/2023 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
15/03/2023 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
14/03/2023 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
13/03/2023 |
19.31
|
1 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
10/03/2023 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
09/03/2023 |
19.31
|
110 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
08/03/2023 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
07/03/2023 |
16.71
|
10 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
06/03/2023 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
03/03/2023 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
02/03/2023 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
01/03/2023 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
28/02/2023 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
27/02/2023 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
24/02/2023 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
23/02/2023 |
16.71
|
901 | 16.89 | 16.89 | 16.71 | 0 | 0 | 0 | |
22/02/2023 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
21/02/2023 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
20/02/2023 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
17/02/2023 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
16/02/2023 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
15/02/2023 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 |