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) |
6.40 | 40% | 100 | 0 | 0 |
16
22.40
22.40
|
2 tháng
(2024-07-22) |
-3.60 | -13.85% | 400 | 0 | 0 |
16
26
22.40
|
3 tháng
(2024-06-21) |
-3.60 | -13.85% | 400 | 0 | 0 |
16
26
22.40
|
6 tháng
(2024-03-25) |
0.90 | 4.19% | 2,900 | 0 | 0 |
16
26
22.40
|
12 tháng
(2023-09-25) |
0.35 | 1.61% | 3,329 | 0 | 0 |
16
29.04
22.40
|
24 tháng
(2022-09-30) |
-0.12 | -0.55% | 5,550 | 0 | 0 |
15.34
30
22.40
|
36 tháng
(2021-10-05) |
7.01 | 45.57% | 23,475 | 0 | 0 |
15.34
43.60
22.40
|
60 tháng
(2019-10-16) |
8.39 | 59.89% | 922,598 | -79,300 | -2.2 |
12.41
43.60
22.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
06/07/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
05/07/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
02/07/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
01/07/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
30/06/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
29/06/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
28/06/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
25/06/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
24/06/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
23/06/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
22/06/2021 |
14.84
|
100 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
21/06/2021 |
18.04
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
18/06/2021 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
17/06/2021 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
16/06/2021 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
15/06/2021 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
14/06/2021 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
11/06/2021 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
10/06/2021 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
09/06/2021: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
09/06/2021 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
08/06/2021 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
07/06/2021 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
04/06/2021 |
16.94
|
50 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
03/06/2021 |
16.94
|
144 | 16.94 | 16.94 | 12.90 | 0 | 0 | 0 | |
02/06/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
01/06/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
31/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
28/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
27/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
26/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
25/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
24/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
21/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
20/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
19/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
18/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
17/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
14/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
13/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
12/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
11/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
10/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
07/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
06/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
05/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
04/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
29/04/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
28/04/2021 |
14.79
|
100 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
27/04/2021 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
26/04/2021 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
23/04/2021 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
22/04/2021 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
20/04/2021 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
19/04/2021 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
16/04/2021 |
17.29
|
500 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
15/04/2021 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
14/04/2021 |
18.15
|
500 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
13/04/2021 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
12/04/2021 |
20.30
|
42 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
09/04/2021 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
08/04/2021 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
07/04/2021 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
06/04/2021 |
20.30
|
594 | 20.30 | 20.30 | 18.06 | 0 | 0 | 0 | |
05/04/2021 |
20.73
|
0 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
02/04/2021 |
20.73
|
0 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
01/04/2021 |
20.73
|
0 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
31/03/2021 |
20.73
|
0 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
30/03/2021 |
20.73
|
3,000 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
29/03/2021 |
27.27
|
15,100 | 20.39 | 27.27 | 20.21 | 0 | 0 | 0 | |
26/03/2021 |
23.74
|
2,000 | 27.78 | 27.78 | 23.74 | 0 | 0 | 0 | |
25/03/2021 |
27.78
|
4,000 | 32.69 | 32.69 | 27.78 | 0 | 0 | 0 | |
24/03/2021 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
23/03/2021 |
32.69
|
100 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
22/03/2021 |
36.13
|
3,100 | 30.19 | 36.13 | 30.19 | 0 | 0 | 0 | |
19/03/2021 |
31.91
|
300 | 31.74 | 31.91 | 31.74 | 0 | 0 | 0 | |
18/03/2021 |
27.95
|
100 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 | |
17/03/2021 |
24.17
|
2,100 | 27.27 | 27.27 | 24.17 | 0 | 0 | 0 | |
16/03/2021 |
23.74
|
100 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
15/03/2021 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
12/03/2021 |
26.06
|
2,500 | 19.35 | 26.06 | 19.35 | 0 | 0 | 0 | |
11/03/2021 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
10/03/2021 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
09/03/2021 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
08/03/2021 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
05/03/2021 |
22.71
|
100 | 22.71 | 22.71 | 17.20 | 0 | 0 | 0 | |
04/03/2021 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
03/03/2021 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
02/03/2021 |
19.78
|
1,000 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
01/03/2021 |
20.39
|
2,000 | 20.39 | 20.39 | 17.55 | 0 | 0 | 0 | |
26/02/2021 |
26.66
|
2,100 | 20.30 | 26.66 | 20.30 | 0 | 0 | 0 | |
25/02/2021 |
23.22
|
100 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
24/02/2021 |
23.22
|
4,400 | 19.87 | 23.22 | 17.20 | 0 | 0 | 0 | |
23/02/2021 |
23.40
|
1,100 | 19.87 | 23.40 | 19.87 | 0 | 0 | 0 | |
22/02/2021 |
23.74
|
2,200 | 19.78 | 23.74 | 19.78 | 0 | 0 | 0 | |
19/02/2021 |
23.31
|
1,284 | 23.31 | 23.31 | 20.13 | 0 | 0 | 0 | |
18/02/2021 |
23.65
|
2,300 | 23.57 | 23.65 | 19.78 | 0 | 0 | 0 | |
17/02/2021 |
20.64
|
100 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
09/02/2021 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
08/02/2021 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 |