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) |
1.80 | 6.98% | 53,300 | 0 | 0 |
25.80
27.70
27.60
|
2 tháng
(2024-07-22) |
2.40 | 9.52% | 115,100 | 0 | 0 |
24.50
27.70
27.60
|
3 tháng
(2024-06-24) |
2.70 | 10.84% | 162,700 | 0 | 0 |
24.50
27.80
27.60
|
6 tháng
(2024-03-25) |
5.60 | 25.45% | 317,444 | 0 | 0 |
19.60
27.80
27.60
|
12 tháng
(2023-09-26) |
10.69 | 63.21% | 410,454 | 0 | 0 |
16.35
27.80
27.60
|
24 tháng
(2022-10-03) |
3.87 | 16.30% | 581,451 | 0 | 0 |
15.13
27.80
27.60
|
36 tháng
(2021-10-06) |
13.90 | 101.48% | 4,219,922 | 1,200 | 0.0 |
13.70
32.62
27.60
|
60 tháng
(2019-10-17) |
20.37 | 281.76% | 4,478,072 | 1,200 | 0.0 |
5.69
32.62
27.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
14/02/2023 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
13/02/2023 |
20.29
|
100 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
10/02/2023 |
19.63
|
1,600 | 19.63 | 19.63 | 19.45 | 0 | 0 | 0 | |
09/02/2023 |
19.63
|
100 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
08/02/2023 |
17.76
|
1,000 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
07/02/2023 |
17.76
|
600 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
06/02/2023 |
15.13
|
1,300 | 19.63 | 19.63 | 15.13 | 0 | 0 | 0 | |
03/02/2023 |
17.85
|
1,500 | 18.79 | 18.79 | 16.91 | 0 | 0 | 0 | |
02/02/2023 |
18.79
|
200 | 19.73 | 19.73 | 18.79 | 0 | 0 | 0 | |
01/02/2023 |
20.67
|
700 | 21.61 | 21.61 | 20.67 | 0 | 0 | 0 | |
31/01/2023 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
30/01/2023 |
23.02
|
100 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
27/01/2023 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
19/01/2023 |
17.85
|
1,000 | 18.13 | 18.13 | 17.85 | 0 | 0 | 0 | |
18/01/2023 |
22.55
|
400 | 19.63 | 22.55 | 19.63 | 0 | 0 | 0 | |
17/01/2023 |
19.73
|
100 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 | |
16/01/2023 |
19.73
|
100 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 | |
13/01/2023 |
17.85
|
900 | 17.94 | 17.94 | 17.85 | 0 | 0 | 0 | |
12/01/2023 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
11/01/2023 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
10/01/2023 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
09/01/2023 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
06/01/2023 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
05/01/2023 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
04/01/2023 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
03/01/2023 |
20.57
|
100 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
30/12/2022 |
20.20
|
4,900 | 20.67 | 23.77 | 18.79 | 0 | 0 | 0 | |
29/12/2022 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
28/12/2022 |
20.67
|
10,600 | 24.52 | 24.52 | 18.32 | 0 | 0 | 0 | |
27/12/2022 |
21.33
|
400 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 | |
26/12/2022 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 | |
23/12/2022 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 | |
22/12/2022 |
21.42
|
600 | 21.51 | 21.51 | 21.14 | 0 | 0 | 0 | |
21/12/2022 |
20.67
|
5,000 | 19.17 | 20.67 | 19.17 | 0 | 0 | 0 | |
20/12/2022 |
22.45
|
100 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
19/12/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/12/2022 |
20.01
|
800 | 20.01 | 20.01 | 17.66 | 0 | 0 | 0 | |
16/12/2022 |
17.47
|
1,600 | 17.11 | 17.47 | 17.11 | 0 | 0 | 0 | |
15/12/2022 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
14/12/2022 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
13/12/2022 |
20.13
|
800 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
12/12/2022 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
09/12/2022 |
20.13
|
3,200 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
08/12/2022 |
20.95
|
600 | 18.39 | 20.95 | 18.39 | 0 | 0 | 0 | |
07/12/2022 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
06/12/2022 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
05/12/2022 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
02/12/2022 |
21.41
|
8,300 | 20.95 | 21.41 | 20.95 | 0 | 0 | 0 | |
01/12/2022 |
20.95
|
400 | 21.04 | 21.04 | 18.30 | 0 | 0 | 0 | |
30/11/2022 |
21.04
|
700 | 17.11 | 21.04 | 17.11 | 0 | 0 | 0 | |
29/11/2022 |
20.95
|
600 | 18.02 | 21.04 | 18.02 | 0 | 0 | 0 | |
28/11/2022 |
21.41
|
300 | 20.58 | 21.41 | 20.58 | 0 | 0 | 0 | |
25/11/2022 |
20.58
|
225 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
24/11/2022 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
23/11/2022 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
22/11/2022 |
21.96
|
400 | 20.86 | 21.96 | 20.86 | 0 | 0 | 0 | |
21/11/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
18/11/2022 |
21.13
|
5,200 | 21.04 | 21.13 | 20.49 | 0 | 0 | 0 | |
17/11/2022: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
17/11/2022 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
16/11/2022 |
20.68
|
5,700 | 21.58 | 21.58 | 20.68 | 0 | 0 | 0 | |
15/11/2022 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
14/11/2022 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
11/11/2022 |
22.47
|
109 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
10/11/2022 |
22.47
|
703 | 22.47 | 22.47 | 19.24 | 0 | 0 | 0 | |
09/11/2022 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
08/11/2022 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
07/11/2022 |
22.47
|
200 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
04/11/2022 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
03/11/2022 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
02/11/2022 |
21.67
|
800 | 23.37 | 25.89 | 21.67 | 0 | 0 | 0 | |
01/11/2022 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
31/10/2022 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
28/10/2022 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
27/10/2022 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
26/10/2022 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
25/10/2022 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
24/10/2022 |
23.37
|
100 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
21/10/2022 |
21.58
|
673 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
20/10/2022 |
22.47
|
100 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
19/10/2022 |
23.82
|
2,700 | 21.58 | 23.82 | 21.58 | 0 | 0 | 0 | |
18/10/2022 |
23.37
|
13,101 | 23.82 | 23.82 | 21.58 | 0 | 0 | 0 | |
17/10/2022 |
23.82
|
200 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
14/10/2022 |
23.82
|
100 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
13/10/2022 |
24.27
|
1,101 | 21.58 | 24.27 | 21.58 | 0 | 0 | 0 | |
12/10/2022 |
22.65
|
1 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
11/10/2022 |
22.65
|
102 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
10/10/2022 |
22.65
|
0 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
07/10/2022 |
22.92
|
1,601 | 22.47 | 25.08 | 22.38 | 0 | 0 | 0 | |
06/10/2022 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
05/10/2022 |
26.07
|
410 | 26.61 | 26.61 | 26.07 | 0 | 0 | 0 | |
04/10/2022 |
23.37
|
303 | 23.91 | 23.91 | 22.47 | 0 | 0 | 0 | |
03/10/2022 |
23.73
|
3,806 | 23.37 | 23.73 | 20.68 | 0 | 0 | 0 | |
30/09/2022 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
29/09/2022 |
23.82
|
1,800 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
28/09/2022 |
24.18
|
81 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
27/09/2022 |
24.18
|
1,100 | 24.18 | 24.18 | 24.09 | 0 | 0 | 0 | |
26/09/2022 |
21.31
|
100 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
23/09/2022 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
22/09/2022 |
24.72
|
100 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
21/09/2022 |
22.02
|
500 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 |