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) |
-3.55 | -7.18% | 203,100 | 0 | 0 |
45.90
51.62
46
|
2 tháng
(2024-07-22) |
-10.52 | -18.65% | 342,800 | 0 | 0 |
45.90
57.69
46
|
3 tháng
(2024-06-21) |
1.16 | 2.59% | 365,800 | 0 | 0 |
44.74
59.77
46
|
6 tháng
(2024-03-25) |
21.36 | 87.02% | 379,017 | 0 | 0 |
24.54
65.21
46
|
12 tháng
(2023-09-25) |
12.03 | 35.51% | 390,319 | 0 | 0 |
24.54
65.21
46
|
24 tháng
(2022-09-30) |
20.97 | 84.13% | 432,487 | 0 | 0 |
21.86
65.21
46
|
36 tháng
(2021-10-05) |
22.42 | 95.47% | 493,308 | 0 | 0 |
21.13
65.21
46
|
60 tháng
(2019-10-16) |
36.81 | 405.23% | 712,995 | -8,000 | -0.2 |
8.83
65.21
46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
06/07/2021 |
22.95
|
500 | 22.72 | 22.95 | 22.72 | 0 | 0 | 0 | |
05/07/2021 |
22.50
|
300 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
02/07/2021 |
23.56
|
4,600 | 22.72 | 23.56 | 21.97 | 0 | 0 | 0 | |
01/07/2021 |
23.86
|
300 | 22.72 | 23.86 | 21.59 | 0 | 0 | 0 | |
30/06/2021 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
29/06/2021 |
24.16
|
300 | 24.09 | 24.16 | 24.09 | 0 | 0 | 0 | |
28/06/2021 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
25/06/2021 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
24/06/2021 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
23/06/2021 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
22/06/2021 |
24.09
|
200 | 24.01 | 24.09 | 24.01 | 0 | 0 | 0 | |
21/06/2021 |
23.71
|
200 | 24.24 | 24.24 | 23.71 | 0 | 0 | 0 | |
18/06/2021 |
24.24
|
300 | 23.48 | 24.24 | 23.48 | 0 | 0 | 0 | |
17/06/2021 |
20.98
|
500 | 24.24 | 24.54 | 20.98 | 0 | 0 | 0 | |
16/06/2021 |
24.16
|
1,200 | 28.48 | 28.48 | 24.16 | 0 | 0 | 0 | |
15/06/2021 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
14/06/2021 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
11/06/2021: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
11/06/2021 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
10/06/2021 |
29.16
|
200 | 27.74 | 29.16 | 27.74 | 0 | 0 | 0 | |
09/06/2021 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
08/06/2021 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
07/06/2021 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
04/06/2021 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
03/06/2021 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
02/06/2021 |
27.74
|
2,000 | 27.74 | 27.74 | 27.74 | 0 | 2,000 | -0.1 | |
01/06/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
31/05/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
28/05/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
27/05/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
26/05/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
25/05/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
24/05/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
21/05/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
20/05/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
19/05/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
18/05/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
17/05/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
14/05/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
13/05/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
12/05/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
11/05/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
10/05/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
07/05/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
06/05/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
05/05/2021 |
24.18
|
200 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
04/05/2021 |
23.47
|
205 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
29/04/2021 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
28/04/2021 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
27/04/2021 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
26/04/2021 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
23/04/2021 |
22.76
|
100 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
22/04/2021 |
21.34
|
0 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 | |
20/04/2021 |
21.34
|
100 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 | |
19/04/2021 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
16/04/2021 |
22.76
|
100 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
15/04/2021 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
14/04/2021 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
13/04/2021 |
20.41
|
100 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
12/04/2021 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
09/04/2021 |
17.78
|
0 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
08/04/2021 |
17.78
|
100 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
07/04/2021 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
06/04/2021 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
05/04/2021 |
19.92
|
5 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
02/04/2021 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
01/04/2021 |
19.92
|
100 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
31/03/2021 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
30/03/2021 |
22.05
|
100 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
29/03/2021 |
24.18
|
100 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
26/03/2021 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
25/03/2021 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
24/03/2021 |
27.03
|
100 | 27.03 | 27.03 | 27.03 | 0 | 100 | -0.0 | |
23/03/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
22/03/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
19/03/2021 |
24.18
|
100 | 24.18 | 24.18 | 24.18 | 0 | 100 | -0.0 | |
18/03/2021 |
21.34
|
0 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 | |
17/03/2021 |
21.34
|
0 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 | |
16/03/2021 |
21.34
|
0 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 | |
15/03/2021 |
21.34
|
100 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 | |
12/03/2021 |
19.92
|
100 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
11/03/2021 |
19.92
|
300 | 18.21 | 19.92 | 18.21 | 0 | 0 | 0 | |
10/03/2021 |
18.21
|
72 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
09/03/2021 |
18.21
|
100 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
08/03/2021 |
17.07
|
200 | 17.07 | 17.07 | 14.58 | 0 | 0 | 0 | |
05/03/2021 |
17.07
|
700 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
04/03/2021 |
14.94
|
100 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
03/03/2021 |
16.36
|
60 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
02/03/2021 |
16.36
|
1,000 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
01/03/2021 |
16.36
|
1,000 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
26/02/2021 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
25/02/2021 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
24/02/2021 |
16.36
|
1,000 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
23/02/2021 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
22/02/2021 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
19/02/2021 |
14.94
|
1,200 | 16.36 | 16.36 | 14.94 | 0 | 0 | 0 | |
18/02/2021 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
17/02/2021 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
09/02/2021 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
08/02/2021 |
15.65
|
0 | 16.36 | 15.65 | 16.36 | 0 | 0 | 0 |