Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
3.80 | 21.71% | 12,500 | 0 | 0 |
17.50
22.30
21.30
|
2 tháng
(2024-07-18) |
2.20 | 11.52% | 22,200 | 0 | 0 |
17.50
22.30
21.30
|
3 tháng
(2024-06-18) |
0.80 | 3.90% | 26,000 | 0 | 0 |
17.50
22.30
21.30
|
6 tháng
(2024-03-20) |
0.32 | 1.54% | 53,800 | 0 | 0 |
17.16
22.30
21.30
|
12 tháng
(2023-09-22) |
0.80 | 3.90% | 173,953 | 5,800 | 0.1 |
16.11
22.88
21.30
|
24 tháng
(2022-09-27) |
1.09 | 5.40% | 556,675 | 7,900 | 0.2 |
11.92
23.08
21.30
|
36 tháng
(2021-10-04) |
-6.56 | -23.54% | 595,175 | 7,900 | 0.2 |
11.92
31.57
21.30
|
60 tháng
(2020-12-23) |
4.16 | 24.26% | 663,375 | 7,900 | 0.2 |
9.79
31.57
21.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
13/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
12/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
11/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
10/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
09/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
06/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
05/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
04/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
30/08/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
29/08/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
28/08/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
27/08/2024 |
22.30
|
2,200 | 22.40 | 22.40 | 18.80 | 0 | 0 | 0 | |
26/08/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
23/08/2024 |
21.30
|
10,000 | 20 | 21.30 | 20 | 0 | 0 | 0 | |
22/08/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
21/08/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
20/08/2024 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
19/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
16/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
15/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
14/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
13/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
12/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
09/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
08/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
07/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
06/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
05/08/2024 |
17.50
|
2,700 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
02/08/2024 |
18.10
|
2,000 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
01/08/2024 |
18.10
|
1,000 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
31/07/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
30/07/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
29/07/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
26/07/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
25/07/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
24/07/2024 |
18.50
|
1,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
23/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
22/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
19/07/2024 |
19
|
3,000 | 19 | 19 | 19 | 0 | 0 | 0 | |
18/07/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
17/07/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
16/07/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
15/07/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
12/07/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
11/07/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
10/07/2024 |
19
|
2,500 | 19.20 | 19.20 | 19 | 0 | 0 | 0 | |
09/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
08/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
05/07/2024 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 | |
04/07/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
03/07/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
02/07/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
01/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/07/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
28/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
27/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
26/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
25/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
24/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
21/06/2024 |
20.50
|
1,000 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
20/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
19/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
18/06/2024 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
17/06/2024 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
14/06/2024 |
20.02
|
600 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
13/06/2024 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
12/06/2024 |
20.02
|
300 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
11/06/2024 |
18.12
|
300 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
10/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
07/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
06/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
05/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
04/06/2024 |
20.50
|
4,800 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
03/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
31/05/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
30/05/2024 |
20.50
|
2,900 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
29/05/2024 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
28/05/2024 |
20.02
|
100 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
27/05/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
24/05/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
23/05/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
22/05/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
21/05/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
20/05/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
17/05/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
16/05/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
15/05/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
14/05/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
13/05/2024 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
10/05/2024 |
19.07
|
100 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
09/05/2024 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
08/05/2024 |
17.83
|
100 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
07/05/2024 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
06/05/2024 |
18.12
|
200 | 17.45 | 18.12 | 17.45 | 0 | 0 | 0 | |
03/05/2024 |
17.16
|
100 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
02/05/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
26/04/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
25/04/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
24/04/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
23/04/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |