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) |
2.70 | 13.85% | 12,600 | 0 | 0 |
19.50
22.30
22.20
|
2 tháng
(2024-07-22) |
3.20 | 16.84% | 19,300 | 0 | 0 |
17.50
22.30
22.20
|
3 tháng
(2024-06-21) |
1.70 | 8.29% | 26,000 | 0 | 0 |
17.50
22.30
22.20
|
6 tháng
(2024-03-25) |
1.22 | 5.83% | 51,600 | 0 | 0 |
17.16
22.30
22.20
|
12 tháng
(2023-09-25) |
2.94 | 15.26% | 166,953 | 5,900 | 0.1 |
16.11
22.88
22.20
|
24 tháng
(2022-09-30) |
1.99 | 9.85% | 556,775 | 7,900 | 0.2 |
11.92
23.08
22.20
|
36 tháng
(2021-10-05) |
-5.66 | -20.31% | 595,275 | 7,900 | 0.2 |
11.92
31.57
22.20
|
60 tháng
(2020-12-23) |
5.06 | 29.51% | 663,475 | 7,900 | 0.2 |
9.79
31.57
22.20
|
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 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
14/09/2022 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
13/09/2022 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
12/09/2022 |
18.94
|
100 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
09/09/2022 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
08/09/2022 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
07/09/2022 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
06/09/2022 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
05/09/2022 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
31/08/2022 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
30/08/2022 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
29/08/2022 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
26/08/2022 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
25/08/2022 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
24/08/2022 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
23/08/2022 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
22/08/2022 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
19/08/2022 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
18/08/2022 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
17/08/2022 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
16/08/2022 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
15/08/2022 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
12/08/2022 |
16.74
|
100 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
11/08/2022 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
10/08/2022 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
09/08/2022 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
08/08/2022 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
05/08/2022 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
04/08/2022 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
03/08/2022 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
02/08/2022 |
19.62
|
100 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
01/08/2022 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
29/07/2022 |
17.16
|
100 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
28/07/2022 |
14.04
|
200 | 15.98 | 15.98 | 14.04 | 0 | 0 | 0 | |
27/07/2022 |
15.30
|
4,100 | 13.02 | 15.30 | 13.02 | 0 | 0 | 0 | |
26/07/2022 |
15.30
|
700 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
25/07/2022 |
17.93
|
100 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 | |
22/07/2022 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
21/07/2022 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
20/07/2022 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
19/07/2022 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
18/07/2022 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
15/07/2022 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
14/07/2022 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
13/07/2022 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
12/07/2022 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
11/07/2022 |
21.05
|
100 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
08/07/2022 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
07/07/2022 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
06/07/2022 |
18.52
|
100 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
05/07/2022 |
17.25
|
100 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
04/07/2022 |
15.05
|
4,300 | 15.05 | 15.14 | 15.05 | 0 | 0 | 0 | |
01/07/2022 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
30/06/2022 |
17.67
|
100 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
29/06/2022 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
28/06/2022 |
15.81
|
200 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
27/06/2022 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
24/06/2022 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
23/06/2022 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
22/06/2022 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
21/06/2022 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
20/06/2022 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
17/06/2022 |
18.52
|
0 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
16/06/2022 |
18.52
|
500 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
15/06/2022 |
17.67
|
200 | 19.36 | 19.36 | 17.67 | 0 | 0 | 0 | |
14/06/2022 |
17.67
|
100 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
13/06/2022 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 | |
10/06/2022 |
15.64
|
400 | 16.49 | 16.49 | 15.64 | 0 | 0 | 0 | |
09/06/2022 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
08/06/2022 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
07/06/2022 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
06/06/2022 |
17.67
|
100 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
03/06/2022 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
02/06/2022 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
01/06/2022 |
16.49
|
300 | 16.07 | 16.49 | 16.07 | 0 | 0 | 0 | |
31/05/2022 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
30/05/2022 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
27/05/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
27/05/2022 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
26/05/2022 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
25/05/2022 |
17.76
|
100 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
24/05/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
23/05/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
20/05/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
19/05/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
18/05/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
17/05/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
16/05/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
13/05/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
12/05/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
11/05/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
10/05/2022 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
09/05/2022 |
17.91
|
100 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
06/05/2022 |
17.13
|
1,000 | 17.28 | 17.28 | 17.13 | 0 | 0 | 0 | |
05/05/2022 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
04/05/2022 |
17.36
|
300 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
29/04/2022 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
28/04/2022 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
27/04/2022 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 |