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) |
|
08/07/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
07/07/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
06/07/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
05/07/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
02/07/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
01/07/2021 |
17.16
|
400 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
30/06/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
29/06/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
28/06/2021 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
25/06/2021 |
17.16
|
4,100 | 15.63 | 17.16 | 17.16 | 0 | 900 | -0.0 | |
24/06/2021 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
23/06/2021 |
15.63
|
911 | 14.89 | 15.63 | 15.63 | 0 | 0 | 0 | |
22/06/2021 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
21/06/2021 |
14.89
|
100 | 16.36 | 16.36 | 14.89 | 0 | 0 | 0 | |
18/06/2021 |
16.36
|
221 | 14.89 | 16.36 | 13.61 | 0 | 0 | 0 | |
17/06/2021 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
16/06/2021 |
14.89
|
200 | 13.55 | 14.89 | 12.26 | 0 | 0 | 0 | |
15/06/2021 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
14/06/2021 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
11/06/2021 |
13.55
|
200 | 14.89 | 16.36 | 13.55 | 0 | 0 | 0 | |
10/06/2021 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
09/06/2021 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
08/06/2021 |
14.89
|
100 | 16.55 | 16.55 | 14.89 | 0 | 0 | 0 | |
07/06/2021 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
04/06/2021 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
03/06/2021 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
02/06/2021 |
16.55
|
700 | 18.08 | 18.08 | 16.55 | 0 | 0 | 0 | |
01/06/2021 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
31/05/2021 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
28/05/2021 |
18.08
|
200 | 17.65 | 18.08 | 18.08 | 0 | 0 | 0 | |
27/05/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
27/05/2021 |
17.65
|
400 | 16.67 | 17.65 | 17.65 | 0 | 0 | 0 | |
26/05/2021 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
25/05/2021 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
24/05/2021 |
16.67
|
200 | 15.16 | 16.67 | 15.16 | 0 | 0 | 0 | |
21/05/2021 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
20/05/2021 |
15.16
|
600 | 13.82 | 15.16 | 15.16 | 0 | 0 | 0 | |
19/05/2021 |
13.82
|
100 | 15.34 | 15.34 | 13.82 | 0 | 0 | 0 | |
18/05/2021 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
17/05/2021 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
14/05/2021 |
15.34
|
100 | 13.94 | 15.34 | 15.34 | 0 | 0 | 0 | |
13/05/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
12/05/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
11/05/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
10/05/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
07/05/2021 |
13.94
|
200 | 15.39 | 15.39 | 13.94 | 0 | 0 | 0 | |
06/05/2021 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 | |
05/05/2021 |
15.39
|
100 | 14.00 | 15.39 | 15.39 | 0 | 0 | 0 | |
04/05/2021 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
29/04/2021 |
14.00
|
400 | 14.99 | 14.99 | 14.00 | 0 | 0 | 0 | |
28/04/2021 |
14.99
|
5,100 | 13.65 | 14.99 | 12.55 | 0 | 0 | 0 | |
27/04/2021 |
13.65
|
100 | 15.16 | 15.16 | 13.65 | 0 | 0 | 0 | |
26/04/2021 |
15.16
|
100 | 16.03 | 16.03 | 15.16 | 0 | 0 | 0 | |
23/04/2021 |
16.03
|
300 | 14.58 | 16.03 | 16.03 | 0 | 0 | 0 | |
22/04/2021 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
20/04/2021 |
14.58
|
100 | 15.97 | 15.97 | 14.58 | 0 | 0 | 0 | |
19/04/2021 |
15.97
|
4,200 | 14.52 | 15.97 | 15.68 | 0 | 0 | 0 | |
16/04/2021 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
15/04/2021 |
14.52
|
800 | 15.39 | 15.39 | 14.52 | 0 | 0 | 0 | |
14/04/2021 |
15.39
|
36 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 | |
13/04/2021 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 | |
12/04/2021 |
15.39
|
500 | 14.81 | 15.39 | 15.39 | 0 | 0 | 0 | |
09/04/2021 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
08/04/2021 |
14.81
|
100 | 14.52 | 14.81 | 14.81 | 0 | 0 | 0 | |
07/04/2021 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
06/04/2021 |
14.52
|
100 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
05/04/2021 |
14.52
|
500 | 13.59 | 14.52 | 14.52 | 0 | 0 | 0 | |
02/04/2021 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
01/04/2021 |
13.59
|
134 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
31/03/2021 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
30/03/2021 |
13.59
|
120 | 15.10 | 15.10 | 13.59 | 0 | 0 | 0 | |
29/03/2021 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
26/03/2021 |
15.10
|
100 | 13.94 | 15.10 | 15.10 | 0 | 0 | 0 | |
25/03/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
24/03/2021 |
13.94
|
2,011 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
23/03/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
22/03/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 34 | -0.0 | |
19/03/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
18/03/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
17/03/2021 |
13.94
|
11 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
16/03/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
15/03/2021 |
13.94
|
8 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
12/03/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
11/03/2021 |
13.94
|
3,000 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
10/03/2021 |
13.94
|
3,448 | 13.94 | 13.94 | 12.66 | 0 | 0 | 0 | |
09/03/2021 |
13.94
|
3,000 | 13.77 | 13.94 | 13.94 | 0 | 0 | 0 | |
08/03/2021 |
13.77
|
0 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
05/03/2021 |
13.77
|
100 | 15.16 | 15.16 | 13.77 | 0 | 0 | 0 | |
04/03/2021 |
15.16
|
518 | 13.88 | 15.16 | 12.72 | 0 | 0 | 0 | |
03/03/2021 |
13.88
|
16 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
02/03/2021 |
13.88
|
4,000 | 12.66 | 13.88 | 13.88 | 0 | 0 | 0 | |
01/03/2021 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
26/02/2021 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 | |
25/02/2021 |
12.66
|
128 | 14.00 | 14.00 | 12.66 | 0 | 0 | 0 | |
24/02/2021 |
14.00
|
20 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
23/02/2021 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
22/02/2021 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
19/02/2021 |
14.00
|
22,200 | 13.94 | 15.34 | 14.00 | 0 | 0 | 0 | |
18/02/2021 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
17/02/2021 |
13.94
|
220 | 12.72 | 13.94 | 13.88 | 0 | 0 | 0 | |
09/02/2021 |
12.72
|
100 | 13.88 | 13.88 | 12.72 | 0 | 0 | 0 |