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 | -2.44% | 53,600 | 0 | 0 |
23.60
26.40
24.50
|
2 tháng
(2024-07-22) |
-1 | -4% | 64,900 | 0 | 0 |
23.60
26.40
24.50
|
3 tháng
(2024-06-21) |
-0.50 | -2.04% | 83,500 | 0 | 0 |
23.60
26.40
24.50
|
6 tháng
(2024-03-29) |
-1 | -4% | 171,200 | 0 | 0 |
23
26.50
24.50
|
12 tháng
(2023-09-25) |
-1.60 | -6.25% | 301,300 | 0 | 0 |
22.30
26.70
24.50
|
24 tháng
(2022-09-30) |
0.42 | 1.78% | 468,126 | 300 | 0.0 |
18.59
28.48
24.50
|
36 tháng
(2021-10-05) |
-0.42 | -1.73% | 683,226 | 300 | 0.0 |
18.59
32.62
24.50
|
60 tháng
(2019-10-16) |
13.25 | 123.35% | 921,726 | 9,200 | 0.2 |
7.76
32.62
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/08/2021 |
21.19
|
700 | 21.11 | 21.19 | 20.28 | 0 | 0 | 0 | |
19/08/2021 |
21.11
|
1,200 | 22.35 | 22.35 | 21.11 | 0 | 0 | 0 | |
18/08/2021 |
22.35
|
5,900 | 25.67 | 25.67 | 22.35 | 0 | 0 | 0 | |
17/08/2021 |
25.67
|
500 | 26.08 | 26.08 | 25.67 | 0 | 0 | 0 | |
16/08/2021 |
26.08
|
700 | 26.49 | 26.49 | 25.67 | 0 | 0 | 0 | |
13/08/2021 |
26.49
|
1,000 | 27.65 | 27.65 | 26.08 | 0 | 0 | 0 | |
12/08/2021: Cổ tức tiền mặt tỉ lệ: 27% | |||||||||
12/08/2021 |
27.65
|
2,200 | 26.74 | 27.65 | 25.67 | 0 | 0 | 0 | |
11/08/2021 |
26.74
|
3,600 | 25.90 | 27.51 | 25.98 | 0 | 0 | 0 | |
10/08/2021 |
25.90
|
4,800 | 23.69 | 25.98 | 24.07 | 0 | 0 | 0 | |
09/08/2021 |
23.69
|
8,600 | 22.92 | 24.45 | 22.92 | 0 | 0 | 0 | |
06/08/2021 |
22.92
|
600 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
05/08/2021 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
04/08/2021 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
03/08/2021 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
02/08/2021 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
30/07/2021 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
29/07/2021 |
22.92
|
100 | 23.69 | 23.69 | 22.92 | 0 | 0 | 0 | |
28/07/2021 |
23.69
|
500 | 22.54 | 23.69 | 22.92 | 0 | 0 | 0 | |
27/07/2021 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
26/07/2021 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
23/07/2021 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
22/07/2021 |
22.54
|
200 | 21.85 | 22.54 | 22.54 | 0 | 0 | 0 | |
21/07/2021 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
20/07/2021 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
19/07/2021 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
16/07/2021 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
15/07/2021 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
14/07/2021 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
13/07/2021 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
12/07/2021 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
09/07/2021 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
08/07/2021 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
07/07/2021 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
06/07/2021 |
21.85
|
0 | 21.78 | 21.85 | 21.85 | 0 | 0 | 0 | |
05/07/2021 |
21.78
|
1,500 | 20.63 | 22.16 | 21.16 | 0 | 0 | 0 | |
02/07/2021 |
20.63
|
2,100 | 21.39 | 21.39 | 20.63 | 0 | 0 | 0 | |
01/07/2021 |
21.39
|
5,400 | 21.32 | 21.39 | 20.63 | 0 | 0 | 0 | |
30/06/2021 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
29/06/2021 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
28/06/2021 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
25/06/2021 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
24/06/2021 |
21.32
|
2,300 | 21.32 | 21.32 | 21.24 | 0 | 0 | 0 | |
23/06/2021 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
22/06/2021 |
21.32
|
100 | 21.39 | 21.39 | 21.32 | 0 | 0 | 0 | |
21/06/2021 |
21.39
|
600 | 21.32 | 21.39 | 21.32 | 0 | 0 | 0 | |
18/06/2021 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
17/06/2021 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
16/06/2021 |
21.32
|
100 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
15/06/2021 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
14/06/2021 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
11/06/2021 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
10/06/2021 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
09/06/2021 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
08/06/2021 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
07/06/2021 |
21.32
|
200 | 21.01 | 21.32 | 21.32 | 0 | 0 | 0 | |
04/06/2021 |
21.01
|
200 | 21.32 | 21.32 | 21.01 | 0 | 0 | 0 | |
03/06/2021 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
02/06/2021 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
01/06/2021 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
31/05/2021 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
28/05/2021 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
27/05/2021 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
26/05/2021 |
21.32
|
100 | 20.63 | 21.32 | 21.32 | 0 | 0 | 0 | |
25/05/2021 |
20.63
|
1,500 | 21.39 | 21.39 | 20.63 | 0 | 0 | 0 | |
24/05/2021 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
21/05/2021 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
20/05/2021 |
21.39
|
100 | 19.10 | 21.39 | 21.39 | 0 | 0 | 0 | |
19/05/2021 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
18/05/2021 |
19.10
|
9,800 | 20.63 | 20.63 | 19.10 | 0 | 0 | 0 | |
17/05/2021 |
20.63
|
1,300 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
14/05/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
13/05/2021 |
20.63
|
200 | 19.10 | 20.63 | 20.63 | 0 | 0 | 0 | |
12/05/2021 |
19.10
|
2,000 | 20.63 | 20.63 | 19.10 | 0 | 0 | 0 | |
11/05/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
10/05/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
07/05/2021 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
06/05/2021 |
20.63
|
400 | 19.87 | 20.63 | 20.63 | 0 | 0 | 0 | |
05/05/2021 |
19.87
|
0 | 20.48 | 19.87 | 19.87 | 0 | 0 | 0 | |
04/05/2021 |
20.48
|
300 | 19.87 | 21.32 | 17.73 | 0 | 0 | 0 | |
29/04/2021 |
19.87
|
4,900 | 19.87 | 20.25 | 19.87 | 0 | 0 | 0 | |
28/04/2021 |
19.87
|
100 | 20.25 | 20.25 | 19.87 | 0 | 0 | 0 | |
27/04/2021 |
20.25
|
200 | 19.48 | 20.25 | 17.57 | 0 | 0 | 0 | |
26/04/2021 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
23/04/2021 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
22/04/2021 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
20/04/2021 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
19/04/2021 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
16/04/2021 |
19.48
|
500 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
15/04/2021 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
14/04/2021 |
19.48
|
900 | 19.56 | 19.56 | 19.48 | 0 | 0 | 0 | |
13/04/2021 |
19.56
|
1,600 | 18.95 | 19.56 | 18.95 | 0 | 0 | 0 | |
12/04/2021 |
18.95
|
300 | 21.01 | 21.01 | 18.34 | 0 | 0 | 0 | |
09/04/2021 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
08/04/2021 |
21.01
|
100 | 21.24 | 21.24 | 21.01 | 0 | 0 | 0 | |
07/04/2021 |
21.24
|
0 | 21.39 | 21.24 | 21.24 | 0 | 0 | 0 | |
06/04/2021 |
21.39
|
200 | 21.09 | 21.39 | 21.09 | 0 | 0 | 0 | |
05/04/2021 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
02/04/2021 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
01/04/2021 |
21.09
|
100 | 20.93 | 21.09 | 21.09 | 0 | 0 | 0 | |
31/03/2021 |
20.93
|
100 | 21.24 | 21.24 | 20.93 | 0 | 0 | 0 |