Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.60 | -2.14% | 49,700 | 0 | 0 |
27.40
28.10
27.40
|
2 tháng
(2024-07-22) |
-0.30 | -1.08% | 200,300 | 0 | 0 |
27.40
32.50
27.40
|
3 tháng
(2024-06-21) |
-0.60 | -2.14% | 296,600 | -800 | -0.0 |
27.20
32.50
27.40
|
6 tháng
(2024-03-25) |
-0.28 | -1.02% | 713,845 | -900 | -0.0 |
26.05
32.50
27.40
|
12 tháng
(2023-09-25) |
-1.63 | -5.60% | 766,317 | -900 | -0.0 |
25.08
32.61
27.40
|
24 tháng
(2022-09-30) |
11.53 | 72.24% | 947,342 | -900 | -0.0 |
13.55
32.61
27.40
|
36 tháng
(2021-10-05) |
7.91 | 40.37% | 1,149,276 | -800 | -0.0 |
13.55
32.61
27.40
|
60 tháng
(2020-08-18) |
18.01 | 189.91% | 2,201,124 | 600 | 0.0 |
9.49
32.61
27.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
16/09/2022 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
15/09/2022 |
18.66
|
400 | 19.03 | 19.03 | 18.66 | 0 | 0 | 0 | |
14/09/2022 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
13/09/2022 |
19.03
|
200 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
12/09/2022 |
18.57
|
37,548 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
09/09/2022 |
19.31
|
1,200 | 19.12 | 19.31 | 19.12 | 0 | 0 | 0 | |
08/09/2022 |
19.03
|
900 | 18.84 | 19.03 | 18.84 | 0 | 0 | 0 | |
07/09/2022 |
18.75
|
100 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
06/09/2022 |
18.57
|
500 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
05/09/2022 |
17.64
|
600 | 18.29 | 18.29 | 17.64 | 0 | 0 | 0 | |
31/08/2022 |
18.84
|
323 | 18.19 | 18.84 | 18.19 | 0 | 0 | 0 | |
30/08/2022 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
29/08/2022 |
18.57
|
1,000 | 18.66 | 18.66 | 18.57 | 0 | 0 | 0 | |
26/08/2022 |
18.57
|
200 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
25/08/2022 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
24/08/2022 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
23/08/2022 |
18.57
|
300 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
22/08/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
19/08/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
18/08/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
17/08/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
16/08/2022 |
21.35
|
900 | 18.66 | 21.35 | 18.66 | 0 | 0 | 0 | |
15/08/2022 |
18.57
|
300 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
12/08/2022 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
11/08/2022 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
10/08/2022 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
09/08/2022 |
19.96
|
2,100 | 19.96 | 20.05 | 19.96 | 0 | 0 | 0 | |
08/08/2022 |
20.05
|
2,000 | 20.05 | 20.14 | 20.05 | 0 | 0 | 0 | |
05/08/2022 |
18.47
|
100 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
04/08/2022 |
18.94
|
500 | 18.94 | 18.94 | 18.57 | 0 | 0 | 0 | |
03/08/2022 |
18.94
|
280 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
02/08/2022 |
18.75
|
3,900 | 18.66 | 18.75 | 18.66 | 0 | 0 | 0 | |
01/08/2022 |
18.66
|
1,600 | 20.61 | 20.61 | 18.66 | 0 | 0 | 0 | |
29/07/2022 |
18.29
|
100 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
28/07/2022 |
22.74
|
9,432 | 22.56 | 25.90 | 19.22 | 0 | 0 | 0 | |
27/07/2022 |
24.78
|
500 | 22.00 | 24.78 | 22.00 | 0 | 0 | 0 | |
26/07/2022 |
27.57
|
2,200 | 23.21 | 27.76 | 20.89 | 0 | 0 | 0 | |
25/07/2022 |
24.41
|
4,011 | 24.69 | 24.69 | 22.74 | 0 | 0 | 0 | |
22/07/2022 |
25.90
|
2,800 | 27.57 | 27.57 | 20.51 | 100 | 0 | 0.0 | |
21/07/2022 |
22.65
|
2,600 | 25.99 | 30.63 | 22.65 | 0 | 0 | 0 | |
20/07/2022 |
26.64
|
109 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
19/07/2022 |
27.38
|
1,400 | 20.51 | 27.38 | 20.51 | 0 | 0 | 0 | |
18/07/2022 |
24.13
|
100 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
15/07/2022 |
23.21
|
121 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
14/07/2022 |
22.56
|
100 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
13/07/2022 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
12/07/2022 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
11/07/2022 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
08/07/2022 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
07/07/2022 |
21.63
|
566 | 20.61 | 21.63 | 20.61 | 0 | 0 | 0 | |
06/07/2022 |
18.84
|
200 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
05/07/2022 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
04/07/2022 |
22.65
|
2,023 | 18.57 | 22.65 | 18.57 | 0 | 0 | 0 | |
01/07/2022 |
21.81
|
10 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
30/06/2022 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
29/06/2022 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
28/06/2022 |
21.81
|
100 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
27/06/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/06/2022 |
22.84
|
100 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
24/06/2022 |
21.91
|
155 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
23/06/2022 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
22/06/2022 |
19.59
|
1,000 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
21/06/2022 |
22.00
|
211 | 22.17 | 22.17 | 22.00 | 0 | 0 | 0 | |
20/06/2022 |
21.64
|
100 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
17/06/2022 |
19.50
|
400 | 18.70 | 19.50 | 18.70 | 0 | 0 | 0 | |
16/06/2022 |
21.19
|
2,200 | 16.92 | 21.19 | 16.74 | 0 | 0 | 0 | |
15/06/2022 |
22.00
|
600 | 17.81 | 22.00 | 17.81 | 0 | 0 | 0 | |
14/06/2022 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
13/06/2022 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
10/06/2022 |
19.59
|
422 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
09/06/2022 |
20.39
|
500 | 20.13 | 20.39 | 20.13 | 0 | 0 | 0 | |
08/06/2022 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
07/06/2022 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
06/06/2022 |
22.09
|
1,875 | 18.79 | 22.09 | 18.70 | 0 | 0 | 0 | |
03/06/2022 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
02/06/2022 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
01/06/2022 |
19.59
|
500 | 19.15 | 19.59 | 19.06 | 0 | 0 | 0 | |
31/05/2022 |
21.46
|
100 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
30/05/2022 |
21.91
|
230 | 25.56 | 25.56 | 21.91 | 0 | 0 | 0 | |
27/05/2022 |
24.93
|
200 | 23.78 | 24.93 | 23.78 | 0 | 0 | 0 | |
26/05/2022 |
24.49
|
2,200 | 23.60 | 25.11 | 22.17 | 0 | 0 | 0 | |
25/05/2022 |
21.91
|
2 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
24/05/2022 |
25.83
|
600 | 19.86 | 25.83 | 19.86 | 0 | 0 | 0 | |
23/05/2022 |
21.02
|
300 | 22.80 | 23.78 | 21.02 | 0 | 0 | 0 | |
20/05/2022 |
23.51
|
901 | 20.30 | 23.51 | 20.30 | 0 | 0 | 0 | |
19/05/2022 |
20.48
|
100 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
18/05/2022 |
18.70
|
2,208 | 19.41 | 22.26 | 18.70 | 0 | 0 | 0 | |
17/05/2022 |
19.41
|
100 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
16/05/2022 |
16.92
|
901 | 17.01 | 17.01 | 16.92 | 0 | 0 | 0 | |
13/05/2022 |
21.37
|
810 | 18.97 | 21.46 | 18.97 | 0 | 0 | 0 | |
12/05/2022 |
22.26
|
400 | 20.04 | 22.26 | 20.04 | 0 | 0 | 0 | |
11/05/2022 |
19.95
|
530 | 18.70 | 19.95 | 18.70 | 0 | 0 | 0 | |
10/05/2022 |
17.81
|
560 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
09/05/2022 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
06/05/2022 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
05/05/2022 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
04/05/2022 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
29/04/2022 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
28/04/2022 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
27/04/2022 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 |