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) |
2.10 | 7.27% | 4,700 | 0 | 0 |
28.90
33.90
31
|
2 tháng
(2024-07-22) |
3 | 10.71% | 17,800 | 0 | 0 |
28
33.90
31
|
3 tháng
(2024-06-20) |
7.30 | 30.80% | 26,400 | 0 | 0 |
23.70
33.90
31
|
6 tháng
(2024-03-22) |
14.26 | 85.16% | 69,100 | 0 | 0 |
15.09
33.90
31
|
12 tháng
(2023-09-25) |
14.45 | 87.34% | 82,500 | 0 | 0 |
14.21
33.90
31
|
24 tháng
(2022-09-29) |
14.11 | 83.58% | 126,801 | 0 | 0 |
11.73
33.90
31
|
36 tháng
(2021-10-04) |
19.63 | 172.54% | 184,001 | 4,500 | 0.1 |
11.37
33.90
31
|
60 tháng
(2019-10-15) |
26.17 | 542.03% | 207,301 | 4,500 | 0.1 |
4.83
33.90
31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
06/07/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
05/07/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
04/07/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
03/07/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
30/06/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
29/06/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
28/06/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
27/06/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
26/06/2023 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
23/06/2023 |
15.87
|
500 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
22/06/2023 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
21/06/2023 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
20/06/2023 |
15.77
|
300 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
19/06/2023 |
17.52
|
100 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
16/06/2023 |
15.28
|
2,000 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
15/06/2023 |
16.74
|
400 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
14/06/2023 |
17.81
|
2,000 | 14.41 | 17.81 | 14.41 | 0 | 0 | 0 | |
13/06/2023 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
12/06/2023 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
09/06/2023 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
08/06/2023 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
07/06/2023 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
06/06/2023 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
05/06/2023 |
16.35
|
1,600 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
02/06/2023 |
18.01
|
400 | 18.49 | 18.49 | 18.01 | 0 | 0 | 0 | |
01/06/2023 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
31/05/2023 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
30/05/2023: Cổ tức tiền mặt tỉ lệ: 7.61% | |||||||||
30/05/2023 |
21.03
|
200 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
29/05/2023 |
19.70
|
2,400 | 20.45 | 20.45 | 19.70 | 0 | 0 | 0 | |
26/05/2023 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
25/05/2023 |
18.29
|
100 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
24/05/2023 |
21.76
|
700 | 21.95 | 21.95 | 18.76 | 0 | 0 | 0 | |
23/05/2023 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
22/05/2023 |
20.92
|
200 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
19/05/2023 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
18/05/2023 |
19.04
|
100 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
17/05/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
16/05/2023 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
15/05/2023 |
15.48
|
1,000 | 19.61 | 19.61 | 15.48 | 0 | 0 | 0 | |
12/05/2023 |
19.33
|
300 | 16.98 | 19.33 | 16.98 | 0 | 0 | 0 | |
11/05/2023 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
10/05/2023 |
16.98
|
100 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
09/05/2023 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
08/05/2023 |
16.98
|
400 | 16.89 | 16.98 | 16.89 | 0 | 0 | 0 | |
05/05/2023 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
04/05/2023 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
28/04/2023 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
27/04/2023 |
16.04
|
200 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
26/04/2023 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
25/04/2023 |
18.86
|
200 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
24/04/2023 |
16.42
|
100 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
21/04/2023 |
14.35
|
100 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
20/04/2023 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
19/04/2023 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
18/04/2023 |
16.89
|
1,000 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
17/04/2023 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
14/04/2023 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
13/04/2023 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
12/04/2023 |
16.89
|
100 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
11/04/2023 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
10/04/2023 |
16.89
|
200 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
07/04/2023 |
16.89
|
300 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
06/04/2023 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
05/04/2023 |
16.23
|
700 | 16.89 | 18.67 | 16.14 | 0 | 0 | 0 | |
04/04/2023 |
18.48
|
100 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
03/04/2023 |
18.67
|
300 | 18.11 | 18.67 | 18.11 | 0 | 0 | 0 | |
31/03/2023 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
30/03/2023 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
29/03/2023 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
28/03/2023 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
27/03/2023 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
24/03/2023 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
23/03/2023 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
22/03/2023 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
21/03/2023 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
20/03/2023 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
17/03/2023 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
16/03/2023 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
15/03/2023 |
19.42
|
1,300 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
14/03/2023 |
22.80
|
200 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
13/03/2023 |
21.11
|
600 | 18.67 | 21.20 | 18.67 | 0 | 0 | 0 | |
10/03/2023 |
18.67
|
100 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
09/03/2023 |
18.76
|
400 | 18.76 | 18.76 | 17.64 | 0 | 0 | 0 | |
08/03/2023 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
07/03/2023 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
06/03/2023 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
03/03/2023 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
02/03/2023 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
01/03/2023 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
28/02/2023 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
27/02/2023 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
24/02/2023 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
23/02/2023 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
22/02/2023 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
21/02/2023 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
20/02/2023 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
17/02/2023 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
16/02/2023 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
15/02/2023 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 |