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) |
2 | 8% | 1,200 | 0 | 0 |
25
27
27
|
2 tháng
(2024-07-22) |
2 | 8% | 2,000 | 0 | 0 |
25
27
27
|
3 tháng
(2024-06-21) |
2 | 8% | 6,500 | 0 | 0 |
24.90
27
27
|
6 tháng
(2024-03-25) |
2 | 8% | 18,864 | 0 | 0 |
19.63
27
27
|
12 tháng
(2023-09-25) |
5.70 | 26.78% | 23,749 | 0 | 0 |
19.44
27
27
|
24 tháng
(2022-09-30) |
-1.08 | -3.84% | 98,609 | 0 | 0 |
15.08
28.08
27
|
36 tháng
(2021-10-05) |
6.14 | 29.42% | 493,920 | 1,500 | 0.1 |
15.08
29.03
27
|
60 tháng
(2019-10-16) |
3.51 | 14.93% | 583,936 | 26,600 | 0.8 |
15.02
35.45
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
24.44
|
3,000 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
16/09/2022 |
29.03
|
40,200 | 22.01 | 29.03 | 22.01 | 0 | 0 | 0 | |
15/09/2022 |
25.22
|
10,365 | 25.30 | 25.30 | 25.22 | 0 | 0 | 0 | |
14/09/2022 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
13/09/2022 |
22.10
|
78 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
12/09/2022 |
22.10
|
4,428 | 21.40 | 26.34 | 21.40 | 0 | 0 | 0 | |
09/09/2022 |
23.74
|
7,000 | 21.06 | 23.74 | 21.06 | 0 | 0 | 0 | |
08/09/2022 |
24.26
|
2,287 | 20.36 | 24.26 | 20.36 | 0 | 0 | 0 | |
07/09/2022 |
22.10
|
9,200 | 23.40 | 23.40 | 20.19 | 0 | 0 | 0 | |
06/09/2022 |
23.92
|
1,900 | 23.40 | 23.92 | 23.40 | 0 | 0 | 0 | |
05/09/2022 |
27.56
|
7,000 | 27.64 | 27.64 | 26.78 | 0 | 0 | 0 | |
31/08/2022 |
24.09
|
300 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
30/08/2022 |
28.16
|
14,300 | 22.70 | 28.16 | 22.70 | 0 | 0 | 0 | |
29/08/2022 |
26.17
|
12,756 | 22.53 | 26.17 | 22.53 | 0 | 0 | 0 | |
26/08/2022 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
25/08/2022 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
24/08/2022 |
22.96
|
200 | 22.53 | 22.96 | 22.53 | 0 | 0 | 0 | |
23/08/2022 |
26.00
|
1,000 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
22/08/2022 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
19/08/2022 |
23.48
|
1,300 | 23.40 | 23.57 | 23.40 | 0 | 0 | 0 | |
18/08/2022 |
22.53
|
4,000 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 | |
17/08/2022 |
24.26
|
1,600 | 23.40 | 24.26 | 23.40 | 0 | 0 | 0 | |
16/08/2022 |
22.96
|
100 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
15/08/2022 |
22.53
|
1,000 | 21.84 | 22.53 | 21.84 | 0 | 0 | 0 | |
12/08/2022 |
22.53
|
0 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 | |
11/08/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/08/2022 |
22.53
|
100 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 | |
10/08/2022 |
22.53
|
700 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 | |
09/08/2022 |
22.53
|
0 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 | |
08/08/2022 |
22.53
|
900 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 | |
05/08/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
04/08/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
03/08/2022 |
20.86
|
1,000 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
02/08/2022 |
20.86
|
3,203 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
01/08/2022 |
21.53
|
2,000 | 21.70 | 21.70 | 21.53 | 0 | 0 | 0 | |
29/07/2022 |
20.86
|
2,000 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
28/07/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
27/07/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
26/07/2022 |
20.86
|
1,000 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
25/07/2022 |
20.86
|
200 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
22/07/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
21/07/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
20/07/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
19/07/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
18/07/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
15/07/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
14/07/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
13/07/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
12/07/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
11/07/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
08/07/2022 |
20.86
|
200 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
07/07/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
06/07/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
05/07/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
04/07/2022 |
20.86
|
200 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
01/07/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
30/06/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
29/06/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
28/06/2022 |
20.86
|
800 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
27/06/2022 |
20.69
|
0 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
24/06/2022 |
20.69
|
200 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
23/06/2022 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
22/06/2022 |
20.11
|
100 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
21/06/2022 |
17.52
|
200 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
20/06/2022 |
19.19
|
200 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
17/06/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
16/06/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
15/06/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
14/06/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
13/06/2022 |
21.36
|
200 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
10/06/2022 |
21.70
|
200 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
09/06/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
08/06/2022 |
22.20
|
200 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
07/06/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
06/06/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
03/06/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
02/06/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
01/06/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
31/05/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
30/05/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
27/05/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
26/05/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
25/05/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
24/05/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
23/05/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
20/05/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
19/05/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
18/05/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
17/05/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
16/05/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
13/05/2022 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
12/05/2022 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
11/05/2022 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
10/05/2022 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
09/05/2022 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
06/05/2022 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
05/05/2022 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
04/05/2022 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
29/04/2022 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
28/04/2022 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
27/04/2022 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 |