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) |
-1.40 | -6.39% | 3,200 | 0 | 0 |
20
21.90
20.50
|
2 tháng
(2024-07-22) |
-0.40 | -1.91% | 13,100 | 0 | 0 |
20
21.90
20.50
|
3 tháng
(2024-06-24) |
0.70 | 3.54% | 28,000 | -1,000 | -0.0 |
19.70
23.20
20.50
|
6 tháng
(2024-03-25) |
1.90 | 10.22% | 122,000 | -1,000 | -0.0 |
18
23.20
20.50
|
12 tháng
(2023-09-26) |
3.61 | 21.35% | 223,600 | -14,377 | -0.3 |
15.87
23.20
20.50
|
24 tháng
(2022-10-03) |
1.51 | 7.97% | 406,982 | -14,377 | -0.3 |
12.57
23.20
20.50
|
36 tháng
(2021-10-06) |
1.38 | 7.20% | 509,196 | -15,427 | -0.3 |
12.57
23.35
20.50
|
60 tháng
(2019-10-17) |
11.49 | 127.51% | 1,492,271 | -209,697 | -3.1 |
5.92
23.35
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
19.41
|
10 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
26/04/2022 |
19.41
|
900 | 18.99 | 19.41 | 18.14 | 0 | 0 | 0 | |
25/04/2022 |
18.99
|
260 | 17.38 | 18.99 | 18.99 | 0 | 0 | 0 | |
22/04/2022 |
17.38
|
100 | 18.99 | 18.99 | 17.38 | 0 | 0 | 0 | |
21/04/2022 |
18.99
|
200 | 19.24 | 19.24 | 18.99 | 0 | 0 | 0 | |
20/04/2022 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
19/04/2022 |
19.24
|
300 | 19.91 | 19.91 | 19.24 | 0 | 0 | 0 | |
18/04/2022 |
19.91
|
200 | 18.31 | 19.91 | 16.62 | 0 | 0 | 0 | |
15/04/2022 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
14/04/2022 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
13/04/2022 |
18.31
|
201 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
12/04/2022 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
08/04/2022 |
18.31
|
100 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
07/04/2022 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
06/04/2022 |
18.31
|
100 | 19.83 | 19.83 | 18.31 | 0 | 0 | 0 | |
05/04/2022 |
19.83
|
300 | 18.14 | 19.91 | 19.83 | 0 | 0 | 0 | |
04/04/2022 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
01/04/2022 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
31/03/2022 |
18.14
|
400 | 19.41 | 19.41 | 18.14 | 0 | 0 | 0 | |
30/03/2022 |
19.41
|
13,100 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
29/03/2022 |
19.41
|
300 | 19.41 | 19.41 | 19.41 | 0 | 200 | -0.0 | |
28/03/2022 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
25/03/2022 |
19.41
|
403 | 19.41 | 19.41 | 19.41 | 0 | 400 | -0.0 | |
24/03/2022 |
19.41
|
200 | 19.75 | 21.52 | 19.41 | 0 | 0 | 0 | |
23/03/2022 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
22/03/2022 |
19.75
|
100 | 19.41 | 19.75 | 19.75 | 0 | 0 | 0 | |
21/03/2022 |
19.41
|
700 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
18/03/2022 |
19.41
|
18 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
17/03/2022 |
19.41
|
300 | 19.41 | 19.49 | 19.41 | 0 | 0 | 0 | |
16/03/2022 |
19.41
|
100 | 18.56 | 19.41 | 19.41 | 0 | 0 | 0 | |
15/03/2022 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
14/03/2022: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
14/03/2022 |
18.56
|
200 | 20.00 | 20.00 | 18.56 | 0 | 0 | 0 | |
11/03/2022 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
10/03/2022 |
20.00
|
204 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
09/03/2022 |
20.00
|
200 | 20.08 | 20.08 | 20.00 | 0 | 0 | 0 | |
08/03/2022 |
20.08
|
200 | 20.16 | 20.16 | 20.08 | 0 | 0 | 0 | |
07/03/2022 |
20.16
|
1,100 | 20.32 | 20.32 | 19.36 | 0 | 0 | 0 | |
04/03/2022 |
20.32
|
718 | 20.48 | 20.48 | 20.32 | 0 | 0 | 0 | |
03/03/2022 |
20.48
|
300 | 19.04 | 20.48 | 19.12 | 0 | 0 | 0 | |
02/03/2022 |
19.04
|
1,000 | 19.12 | 19.12 | 18.25 | 0 | 0 | 0 | |
01/03/2022 |
19.12
|
301 | 19.36 | 19.60 | 19.12 | 0 | 0 | 0 | |
28/02/2022 |
19.36
|
700 | 19.12 | 19.68 | 19.28 | 0 | 0 | 0 | |
25/02/2022 |
19.12
|
500 | 18.09 | 19.44 | 19.12 | 0 | 0 | 0 | |
24/02/2022 |
18.09
|
106 | 18.01 | 18.09 | 18.09 | 0 | 0 | 0 | |
23/02/2022 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
22/02/2022 |
18.01
|
400 | 19.76 | 19.76 | 18.01 | 0 | 0 | 0 | |
21/02/2022 |
19.76
|
1,406 | 19.12 | 19.76 | 19.20 | 0 | 0 | 0 | |
18/02/2022 |
19.12
|
3,600 | 19.52 | 19.52 | 19.04 | 0 | 0 | 0 | |
17/02/2022 |
19.52
|
1,401 | 20.08 | 20.08 | 18.33 | 0 | 0 | 0 | |
16/02/2022 |
20.08
|
550 | 22.23 | 22.23 | 20.08 | 0 | 0 | 0 | |
15/02/2022 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
14/02/2022 |
22.23
|
100 | 21.19 | 22.23 | 22.23 | 0 | 0 | 0 | |
11/02/2022 |
21.19
|
100 | 19.36 | 21.19 | 21.19 | 0 | 0 | 0 | |
10/02/2022 |
19.36
|
3,100 | 20.56 | 20.56 | 19.12 | 0 | 0 | 0 | |
09/02/2022 |
20.56
|
400 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
08/02/2022 |
20.56
|
103 | 18.80 | 20.56 | 20.56 | 0 | 0 | 0 | |
07/02/2022 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
28/01/2022 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
27/01/2022 |
18.80
|
200 | 20.88 | 20.88 | 18.80 | 0 | 0 | 0 | |
26/01/2022 |
20.88
|
10 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
25/01/2022 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
24/01/2022 |
20.88
|
3 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |
21/01/2022 |
20.88
|
100 | 19.12 | 20.88 | 20.88 | 0 | 0 | 0 | |
20/01/2022 |
19.12
|
200 | 21.04 | 21.04 | 19.12 | 0 | 0 | 0 | |
19/01/2022 |
21.04
|
412 | 23.35 | 23.35 | 21.04 | 0 | 0 | 0 | |
18/01/2022 |
23.35
|
900 | 21.35 | 23.35 | 19.28 | 0 | 0 | 0 | |
17/01/2022 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
14/01/2022 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
13/01/2022 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
12/01/2022 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
11/01/2022 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
10/01/2022 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
07/01/2022 |
21.35
|
100 | 19.52 | 21.35 | 21.35 | 0 | 0 | 0 | |
06/01/2022 |
19.52
|
100 | 18.01 | 19.52 | 19.52 | 0 | 0 | 0 | |
05/01/2022 |
18.01
|
100 | 16.41 | 18.01 | 18.01 | 0 | 0 | 0 | |
04/01/2022 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
31/12/2021 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
30/12/2021 |
16.41
|
784 | 18.09 | 18.09 | 16.41 | 0 | 0 | 0 | |
29/12/2021 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
28/12/2021 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
27/12/2021 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
24/12/2021 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
23/12/2021 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
22/12/2021 |
18.09
|
17 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
21/12/2021 |
18.09
|
31 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
20/12/2021 |
18.09
|
100 | 16.49 | 18.09 | 18.09 | 0 | 0 | 0 | |
17/12/2021 |
16.49
|
200 | 18.33 | 18.33 | 16.49 | 0 | 0 | 0 | |
16/12/2021 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
15/12/2021 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
14/12/2021 |
18.33
|
1 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
13/12/2021 |
18.33
|
100 | 19.28 | 19.28 | 18.33 | 0 | 0 | 0 | |
10/12/2021 |
19.28
|
100 | 17.53 | 19.28 | 19.28 | 0 | 0 | 0 | |
09/12/2021 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
08/12/2021 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
07/12/2021 |
17.53
|
29,100 | 18.72 | 18.72 | 17.53 | 0 | 0 | 0 | |
06/12/2021 |
18.72
|
800 | 18.72 | 19.12 | 18.72 | 0 | 0 | 0 | |
03/12/2021 |
18.72
|
700 | 18.72 | 20.40 | 18.72 | 0 | 0 | 0 | |
02/12/2021 |
18.72
|
110 | 20.56 | 20.56 | 18.72 | 0 | 0 | 0 | |
01/12/2021 |
20.56
|
200 | 18.72 | 20.56 | 20.56 | 0 | 0 | 0 | |
30/11/2021 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 |