| 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) |
-1.30 | -6.05% | 7,600 | -6,900 | -0.2 |
19.50
23
20.20
|
|
2 tháng
(2024-07-18) |
-0.80 | -3.81% | 23,700 | -18,300 | -0.4 |
18.90
23
20.20
|
|
3 tháng
(2024-06-18) |
1.70 | 9.19% | 26,100 | -18,500 | -0.4 |
18.10
23
20.20
|
|
6 tháng
(2024-03-20) |
2.88 | 16.66% | 47,292 | -20,900 | -0.4 |
15.84
23
20.20
|
|
12 tháng
(2023-09-22) |
4.54 | 29.01% | 69,866 | -21,500 | -0.5 |
14.28
23
20.20
|
|
24 tháng
(2022-09-27) |
-0.62 | -2.96% | 118,456 | -19,500 | -0.4 |
8.09
23
20.20
|
|
36 tháng
(2021-10-04) |
6.67 | 49.29% | 925,865 | 782,900 | 15.7 |
8.09
23
20.20
|
|
60 tháng
(2019-10-14) |
13.10 | 184.33% | 1,003,935 | 783,900 | 15.7 |
6.07
23
20.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 100 | -0.0 | |
| 13/09/2024 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
| 12/09/2024 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
| 11/09/2024 |
22.60
|
100 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
| 10/09/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 09/09/2024 |
23
|
1,300 | 22.60 | 23 | 22.60 | 0 | 1,200 | -0.0 | |
| 06/09/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 100 | -0.0 | |
| 05/09/2024 |
22.40
|
5,100 | 22.40 | 22.40 | 22 | 0 | 5,000 | -0.1 | |
| 04/09/2024 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 100 | -0.0 | |
| 30/08/2024 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 100 | -0.0 | |
| 29/08/2024 |
22.60
|
100 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
| 28/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 27/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 26/08/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 100 | -0.0 | |
| 23/08/2024 |
22
|
300 | 22.60 | 22.60 | 22 | 0 | 100 | -0.0 | |
| 22/08/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 21/08/2024 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 100 | -0.0 | |
| 20/08/2024 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 19/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 16/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 15/08/2024 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 100 | -0.0 | |
| 14/08/2024 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 13/08/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 12/08/2024 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 100 | -0.0 | |
| 09/08/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 08/08/2024 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 07/08/2024 |
21.10
|
400 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 06/08/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 05/08/2024 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 100 | -0.0 | |
| 02/08/2024 |
22.50
|
4,900 | 22 | 22.50 | 22 | 0 | 4,900 | -0.1 | |
| 01/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 31/07/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 30/07/2024 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 29/07/2024 |
22.50
|
2,000 | 22 | 22.50 | 22 | 0 | 2,000 | -0.0 | |
| 26/07/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 25/07/2024 |
21.50
|
4,100 | 21 | 21.50 | 21 | 0 | 4,100 | -0.1 | |
| 24/07/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 23/07/2024 |
21
|
100 | 21 | 21 | 21 | 0 | 100 | -0.0 | |
| 22/07/2024 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 19/07/2024 |
21
|
900 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 18/07/2024 |
21
|
3,000 | 21 | 21.10 | 21 | 0 | 0 | 0 | |
| 17/07/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 16/07/2024 |
21
|
1,800 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 15/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 12/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 11/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 10/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 09/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 08/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 05/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 04/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 03/07/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 02/07/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 01/07/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 28/06/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 27/06/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 26/06/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 25/06/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 24/06/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 21/06/2024 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 20/06/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 100 | -0.0 | |
| 19/06/2024 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 18/06/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 100 | -0.0 | |
| 17/06/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 14/06/2024 |
19.70
|
900 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 13/06/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 12/06/2024 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 100 | -0.0 | |
| 11/06/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 10/06/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 07/06/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 06/06/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 05/06/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 04/06/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 03/06/2024 |
18.90
|
1,100 | 18.70 | 18.90 | 18.70 | 0 | 0 | 0 | |
| 31/05/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 30/05/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 30/05/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 29/05/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 28/05/2024 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 100 | -0.0 | |
| 27/05/2024 |
19.34
|
100 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
| 24/05/2024 |
17.87
|
100 | 17.87 | 17.87 | 17.87 | 0 | 100 | -0.0 | |
| 23/05/2024 |
20.08
|
100 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 22/05/2024 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 100 | -0.0 | |
| 21/05/2024 |
20.72
|
2,400 | 19.34 | 20.72 | 19.34 | 0 | 500 | -0.0 | |
| 20/05/2024 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
| 17/05/2024 |
18.88
|
500 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
| 16/05/2024 |
18.05
|
100 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
| 15/05/2024 |
18.05
|
55 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 14/05/2024 |
18.05
|
200 | 16.67 | 18.05 | 16.67 | 0 | 100 | -0.0 | |
| 13/05/2024 |
18.05
|
400 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
| 10/05/2024 |
18.05
|
1,600 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
| 09/05/2024 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 08/05/2024 |
17.13
|
100 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 07/05/2024 |
16.58
|
100 | 16.58 | 16.58 | 16.58 | 0 | 100 | -0.0 | |
| 06/05/2024 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
| 03/05/2024 |
18.42
|
100 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
| 02/05/2024 |
17.96
|
36 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 26/04/2024 |
17.96
|
2,100 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 25/04/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 24/04/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 23/04/2024 |
16.58
|
100 | 16.58 | 16.58 | 16.58 | 0 | 100 | -0.0 | |