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) |
-0.80 | -2.67% | 3,600 | 0 | 0 |
25.40
30
29.20
|
2 tháng
(2024-07-22) |
5.40 | 22.67% | 6,100 | 0 | 0 |
23.62
30
29.20
|
3 tháng
(2024-06-20) |
6.77 | 30.18% | 6,700 | 0 | 0 |
22.43
30
29.20
|
6 tháng
(2024-03-22) |
8.05 | 38.07% | 12,100 | 0 | 0 |
16.75
30
29.20
|
12 tháng
(2023-09-25) |
10.89 | 59.47% | 17,100 | 0 | 0 |
16.39
30
29.20
|
24 tháng
(2022-09-29) |
15.38 | 111.29% | 31,400 | 0 | 0 |
8.67
30
29.20
|
36 tháng
(2021-10-04) |
16.14 | 123.61% | 54,600 | 0 | 0 |
5.52
30
29.20
|
60 tháng
(2019-10-15) |
23.85 | 446.05% | 69,500 | 0 | 0 |
5.35
30
29.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
06/07/2023 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
05/07/2023 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
04/07/2023 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
03/07/2023 |
20.14
|
100 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
30/06/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
29/06/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
28/06/2023 |
18.31
|
300 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
27/06/2023 |
18.31
|
100 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
26/06/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
23/06/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
22/06/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
21/06/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
20/06/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
19/06/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
16/06/2023 |
18.31
|
300 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
15/06/2023 |
18.77
|
200 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 | |
14/06/2023 |
19.23
|
1,000 | 19.23 | 19.23 | 19.13 | 0 | 0 | 0 | |
13/06/2023 |
18.31
|
900 | 20.87 | 20.87 | 18.31 | 0 | 0 | 0 | |
12/06/2023 |
18.95
|
600 | 17.40 | 19.04 | 17.40 | 0 | 0 | 0 | |
09/06/2023 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
08/06/2023 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
07/06/2023 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
06/06/2023 |
17.12
|
1,500 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
05/06/2023 |
20.14
|
100 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
02/06/2023 |
19.23
|
200 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
01/06/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
31/05/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
30/05/2023 |
19.68
|
100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
29/05/2023 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
26/05/2023 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
25/05/2023 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
24/05/2023 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
23/05/2023 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
22/05/2023 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
19/05/2023: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
19/05/2023 |
19.41
|
100 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
18/05/2023 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 | |
17/05/2023 |
19.63
|
1,400 | 18.81 | 19.63 | 18.81 | 0 | 0 | 0 | |
16/05/2023 |
18.81
|
600 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
15/05/2023 |
18.07
|
1,600 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
12/05/2023 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
11/05/2023 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
10/05/2023 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
09/05/2023 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
08/05/2023 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
05/05/2023 |
16.93
|
1,200 | 16.76 | 16.93 | 15.54 | 0 | 0 | 0 | |
04/05/2023 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
28/04/2023 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
27/04/2023 |
14.72
|
1,100 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
26/04/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
25/04/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
24/04/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
21/04/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
20/04/2023 |
14.64
|
0 | 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
|
0 | 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
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
22/03/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
21/03/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
20/03/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
17/03/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
16/03/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
15/03/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
14/03/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
13/03/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
10/03/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
09/03/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
08/03/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
07/03/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
06/03/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
03/03/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
02/03/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
01/03/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
28/02/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
27/02/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
24/02/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
23/02/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
22/02/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
21/02/2023 |
14.64
|
100 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
20/02/2023 |
17.17
|
500 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
17/02/2023 |
18.24
|
700 | 20.93 | 20.93 | 15.54 | 0 | 0 | 0 | |
16/02/2023 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
15/02/2023 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 |