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 | 0% | 100 | 0 | 0 |
24.10
24.10
24.10
|
2 tháng
(2024-07-22) |
6.65 | 38.12% | 700 | 0 | 0 |
17.45
24.10
24.10
|
3 tháng
(2024-06-21) |
6.65 | 38.12% | 700 | 0 | 0 |
17.45
24.10
24.10
|
6 tháng
(2024-03-25) |
2.22 | 10.13% | 12,870 | 0 | 0 |
16.39
29.40
24.10
|
12 tháng
(2023-09-25) |
4.92 | 25.63% | 56,116 | 0 | 0 |
16.39
43.38
24.10
|
24 tháng
(2022-09-30) |
2.49 | 11.54% | 89,820 | 0 | 0 |
8.28
52.54
24.10
|
36 tháng
(2021-10-05) |
6.94 | 40.41% | 385,011 | 0 | 0 |
8.28
52.54
24.10
|
60 tháng
(2019-10-16) |
0.69 | 2.95% | 484,119 | 0 | 0 |
8.28
52.54
24.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
20.26
|
16,800 | 20.26 | 23.26 | 20.26 | 0 | 0 | 0 | |
25/11/2021 |
20.17
|
12,100 | 20.17 | 20.26 | 19.98 | 0 | 0 | 0 | |
24/11/2021 |
17.63
|
600 | 17.63 | 17.63 | 13.13 | 0 | 0 | 0 | |
23/11/2021 |
15.19
|
33,000 | 17.63 | 17.63 | 15.19 | 0 | 0 | 0 | |
22/11/2021 |
15.01
|
11,000 | 17.54 | 20.17 | 15.01 | 0 | 0 | 0 | |
19/11/2021 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
18/11/2021 |
17.63
|
200 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
17/11/2021 |
15.10
|
15,300 | 19.88 | 19.88 | 15.01 | 0 | 0 | 0 | |
16/11/2021 |
17.35
|
500 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
15/11/2021 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
12/11/2021 |
16.88
|
200 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
11/11/2021 |
14.73
|
100 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
10/11/2021 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
09/11/2021 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
08/11/2021 |
19.32
|
1,900 | 14.73 | 19.32 | 14.73 | 0 | 0 | 0 | |
05/11/2021 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
04/11/2021 |
16.88
|
700 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
03/11/2021 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
02/11/2021 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
01/11/2021 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
29/10/2021 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
28/10/2021 |
16.98
|
35 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
27/10/2021 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
26/10/2021 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
25/10/2021 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
22/10/2021 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
21/10/2021 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
20/10/2021 |
16.98
|
35 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
19/10/2021 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
18/10/2021 |
16.98
|
100 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
15/10/2021 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
14/10/2021 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
13/10/2021 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
12/10/2021 |
19.70
|
3,200 | 19.60 | 19.70 | 19.60 | 0 | 0 | 0 | |
11/10/2021 |
17.16
|
400 | 16.98 | 17.16 | 16.98 | 0 | 0 | 0 | |
08/10/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
07/10/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
06/10/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
05/10/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
04/10/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
01/10/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
30/09/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
29/09/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
28/09/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
27/09/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
24/09/2021 |
16.98
|
500 | 17.35 | 17.35 | 16.98 | 0 | 0 | 0 | |
23/09/2021 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
22/09/2021 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
21/09/2021 |
17.16
|
300 | 17.07 | 17.16 | 17.07 | 0 | 0 | 0 | |
20/09/2021 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
17/09/2021 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
16/09/2021 |
18.01
|
300 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
15/09/2021 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
14/09/2021 |
15.66
|
200 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
13/09/2021 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
10/09/2021 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
09/09/2021 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
08/09/2021 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
07/09/2021 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
06/09/2021 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
01/09/2021 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
31/08/2021 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
30/08/2021 |
18.38
|
0 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
27/08/2021 |
18.38
|
1,000 | 18.38 | 18.38 | 18.38 | 0 | 1,000 | -0.0 | |
26/08/2021 |
18.38
|
200 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
25/08/2021 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
24/08/2021 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
23/08/2021: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
23/08/2021 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
20/08/2021 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
19/08/2021 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
18/08/2021 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
17/08/2021 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
16/08/2021 |
16.04
|
100 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
13/08/2021 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
12/08/2021 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
11/08/2021 |
15.77
|
200 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
10/08/2021 |
15.51
|
300 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
09/08/2021 |
15.42
|
835 | 15.33 | 15.42 | 15.33 | 0 | 0 | 0 | |
06/08/2021 |
15.16
|
600 | 15.16 | 15.86 | 15.16 | 0 | 0 | 0 | |
05/08/2021 |
14.80
|
1,700 | 14.98 | 14.98 | 14.80 | 0 | 0 | 0 | |
04/08/2021 |
17.36
|
900 | 17.62 | 17.62 | 17.36 | 0 | 0 | 0 | |
03/08/2021 |
20.27
|
300 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
02/08/2021 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
30/07/2021 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
29/07/2021 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
28/07/2021 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
27/07/2021 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
26/07/2021 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
23/07/2021 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
22/07/2021 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
21/07/2021 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
20/07/2021 |
23.79
|
100 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
19/07/2021 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
16/07/2021 |
21.59
|
100 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
15/07/2021 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
14/07/2021 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
13/07/2021 |
25.38
|
400 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
12/07/2021 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
09/07/2021 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
08/07/2021 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |