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) |
-11.30 | -36.69% | 2,100 | 0 | 0 |
19.50
30.80
19.50
|
2 tháng
(2024-07-22) |
-23 | -54.12% | 4,000 | 0 | 0 |
19.50
42.50
19.50
|
3 tháng
(2024-06-20) |
-12.20 | -38.49% | 4,900 | 0 | 0 |
19.50
44.70
19.50
|
6 tháng
(2024-03-22) |
-8.35 | -29.97% | 12,952 | 0 | 0 |
19.50
44.70
19.50
|
12 tháng
(2023-09-25) |
-2.15 | -9.94% | 46,953 | -5,750 | -0.2 |
15.74
44.70
19.50
|
24 tháng
(2022-09-29) |
-2.76 | -12.40% | 168,528 | -5,450 | -0.2 |
10.06
44.70
19.50
|
36 tháng
(2021-10-04) |
-7.20 | -26.96% | 497,010 | -2,250 | 0.0 |
10.06
44.70
19.50
|
60 tháng
(2019-10-15) |
11.40 | 140.66% | 1,029,567 | -1,650 | 0.0 |
7.21
44.70
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
06/07/2023 |
18.54
|
2 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
05/07/2023 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
04/07/2023 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
03/07/2023 |
18.54
|
1 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
30/06/2023 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
29/06/2023 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
28/06/2023 |
18.54
|
19,800 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
27/06/2023 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
26/06/2023 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
23/06/2023 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
22/06/2023 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
21/06/2023 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
20/06/2023 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
19/06/2023 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
16/06/2023 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
15/06/2023 |
18.85
|
500 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
14/06/2023 |
22.18
|
100 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
13/06/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
12/06/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
09/06/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
08/06/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
07/06/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
06/06/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
05/06/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
02/06/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
01/06/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
31/05/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
30/05/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
29/05/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
26/05/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
25/05/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
25/05/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
24/05/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
23/05/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
22/05/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
19/05/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
18/05/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
17/05/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
16/05/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
15/05/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
12/05/2023 |
15.28
|
5 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
11/05/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
10/05/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
09/05/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
08/05/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
05/05/2023 |
18.43
|
4 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
04/05/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
28/04/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
27/04/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
26/04/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
25/04/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
24/04/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
21/04/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
20/04/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
19/04/2023 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
18/04/2023 |
15.28
|
390 | 19.98 | 19.98 | 15.28 | 0 | 0 | 0 | |
17/04/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
14/04/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
13/04/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
12/04/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
11/04/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
10/04/2023 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
07/04/2023 |
17.98
|
100 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
06/04/2023 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
05/04/2023 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
04/04/2023 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
03/04/2023 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
31/03/2023 |
18.28
|
18,200 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
30/03/2023 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
29/03/2023 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
28/03/2023 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
27/03/2023 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
24/03/2023 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
23/03/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/03/2023 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
22/03/2023 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
21/03/2023 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
20/03/2023 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
17/03/2023 |
17.13
|
1 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
16/03/2023 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
15/03/2023 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
14/03/2023 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
13/03/2023 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
10/03/2023 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
09/03/2023 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
08/03/2023 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
07/03/2023 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
06/03/2023 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
03/03/2023 |
17.13
|
1 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
02/03/2023 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
01/03/2023 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
28/02/2023 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
27/02/2023 |
21.48
|
3 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
24/02/2023 |
17.13
|
1,100 | 21.92 | 21.92 | 17.13 | 0 | 0 | 0 | |
23/02/2023 |
19.09
|
100 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
22/02/2023 |
22.41
|
301 | 19.09 | 22.41 | 19.09 | 300 | 0 | 0.0 | |
21/02/2023 |
22.41
|
100 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 | |
20/02/2023 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
17/02/2023 |
17.09
|
100 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
16/02/2023 |
17.09
|
100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
15/02/2023 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 |