Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
17.20
17.20
17.20
|
2 tháng
(2024-07-22) |
0 | 0% | 900 | 0 | 0 |
17.20
17.50
17.20
|
3 tháng
(2024-06-24) |
0.30 | 1.78% | 3,000 | 0 | 0 |
16.90
19.40
17.20
|
6 tháng
(2024-03-25) |
-13.96 | -44.81% | 19,401 | 0 | 0 |
16.90
35.76
17.20
|
12 tháng
(2023-09-26) |
-2.38 | -12.16% | 49,736 | 0 | 0 |
16.90
35.76
17.20
|
24 tháng
(2022-10-03) |
5.74 | 50.15% | 135,983 | 0 | 0 |
10.25
35.76
17.20
|
36 tháng
(2021-10-06) |
6.15 | 55.68% | 144,369 | 0 | 0 |
10.16
35.76
17.20
|
60 tháng
(2019-10-17) |
10.01 | 139.35% | 184,891 | 0 | 0 |
6.16
35.76
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
28.40
|
7,000 | 27.67 | 28.40 | 27.67 | 0 | 0 | 0 | |
07/07/2023 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
06/07/2023 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
05/07/2023 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
04/07/2023 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
03/07/2023 |
28.40
|
400 | 26.93 | 28.40 | 26.93 | 0 | 0 | 0 | |
30/06/2023 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
29/06/2023 |
28.04
|
500 | 22.98 | 28.04 | 22.98 | 0 | 0 | 0 | |
28/06/2023 |
26.20
|
200 | 25.74 | 26.20 | 25.74 | 0 | 0 | 0 | |
27/06/2023 |
28.13
|
1,000 | 27.39 | 28.13 | 27.39 | 0 | 0 | 0 | |
26/06/2023 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 | |
23/06/2023 |
28.40
|
4,300 | 26.57 | 28.40 | 26.57 | 0 | 0 | 0 | |
22/06/2023 |
28.50
|
11,000 | 27.49 | 28.50 | 27.49 | 0 | 0 | 0 | |
21/06/2023 |
23.62
|
2,400 | 28.50 | 28.50 | 23.62 | 0 | 0 | 0 | |
20/06/2023 |
28.22
|
20,100 | 25.28 | 28.22 | 25.28 | 0 | 0 | 0 | |
19/06/2023 |
25.74
|
1,200 | 23.44 | 25.74 | 23.44 | 0 | 0 | 0 | |
16/06/2023 |
27.58
|
0 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
15/06/2023 |
27.58
|
100 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
14/06/2023 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
13/06/2023 |
28.50
|
5,500 | 27.58 | 28.50 | 27.58 | 0 | 0 | 0 | |
12/06/2023 |
28.50
|
2,300 | 26.75 | 28.50 | 26.75 | 0 | 0 | 0 | |
09/06/2023 |
28.50
|
500 | 28.50 | 28.50 | 27.58 | 0 | 0 | 0 | |
08/06/2023 |
28.50
|
500 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
07/06/2023 |
28.50
|
400 | 26.66 | 28.50 | 26.66 | 0 | 0 | 0 | |
06/06/2023 |
27.58
|
100 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
05/06/2023 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
02/06/2023 |
25.74
|
100 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
01/06/2023 |
28.04
|
5,500 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
31/05/2023 |
28.59
|
2,600 | 25.28 | 28.59 | 25.28 | 0 | 0 | 0 | |
30/05/2023 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
29/05/2023 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
26/05/2023 |
24.91
|
100 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
25/05/2023 |
29.23
|
0 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |
24/05/2023 |
29.23
|
1,000 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |
23/05/2023 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
22/05/2023 |
25.46
|
100 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
19/05/2023 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
18/05/2023 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
17/05/2023 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
16/05/2023 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
15/05/2023 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
12/05/2023: Cổ tức tiền mặt tỉ lệ: 16.2% | |||||||||
12/05/2023 |
23.62
|
26 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
11/05/2023 |
22.14
|
1 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
10/05/2023 |
22.14
|
5 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
09/05/2023 |
22.14
|
11 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
08/05/2023 |
22.14
|
15 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
05/05/2023 |
22.14
|
100 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
04/05/2023 |
19.29
|
500 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
28/04/2023 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
27/04/2023 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
26/04/2023 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
25/04/2023 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
24/04/2023 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
21/04/2023 |
16.80
|
600 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
20/04/2023 |
14.64
|
1 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
19/04/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
18/04/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
17/04/2023 |
14.64
|
2 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
14/04/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
13/04/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
12/04/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
11/04/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
10/04/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
07/04/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
06/04/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
05/04/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
04/04/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
03/04/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
31/03/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
30/03/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
29/03/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
28/03/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
27/03/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
24/03/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
23/03/2023 |
14.64
|
3,016 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
22/03/2023 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
21/03/2023 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
20/03/2023 |
17.05
|
100 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
17/03/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
16/03/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
15/03/2023 |
12.23
|
1 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
14/03/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
13/03/2023 |
12.23
|
2 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
10/03/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
09/03/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
08/03/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
07/03/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
06/03/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
03/03/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
02/03/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
01/03/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
28/02/2023 |
12.23
|
7 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
27/02/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
24/02/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
23/02/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
22/02/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
21/02/2023 |
12.23
|
7 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
20/02/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
17/02/2023 |
12.23
|
7 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
16/02/2023 |
12.23
|
0 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 |