| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-06-26) |
-0.50 | -2.82% | 5,800 | 0 | 0 |
16.60
17.70
17.20
|
|
2 tháng
(2024-05-27) |
0.60 | 3.61% | 21,600 | 0 | 0 |
16.60
17.80
17.20
|
|
3 tháng
(2024-05-02) |
0.89 | 5.48% | 26,103 | 0 | 0 |
16.31
17.80
17.20
|
|
6 tháng
(2024-01-29) |
2.57 | 17.57% | 146,902 | 0 | 0 |
14.54
17.80
17.20
|
|
12 tháng
(2023-08-01) |
2.85 | 19.86% | 245,512 | 0 | 0 |
11.93
17.80
17.20
|
|
24 tháng
(2022-08-08) |
5.80 | 50.94% | 742,066 | 0 | 0 |
10.80
17.80
17.20
|
|
36 tháng
(2021-08-11) |
8.21 | 91.42% | 5,871,884 | 0 | -0.0 |
8.91
17.80
17.20
|
|
60 tháng
(2019-08-22) |
11.40 | 196.53% | 6,509,161 | 0 | -0.0 |
5.60
17.80
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/07/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 25/07/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 24/07/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 23/07/2024 |
17.20
|
900 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 22/07/2024 |
17.20
|
1,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 19/07/2024 |
17.20
|
1,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 18/07/2024 |
17.20
|
1,000 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 | |
| 17/07/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 16/07/2024 |
17.70
|
600 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 15/07/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 12/07/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 11/07/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 10/07/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 09/07/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 08/07/2024 |
17.70
|
800 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 05/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 04/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 03/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 02/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 01/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 28/06/2024 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 27/06/2024 |
16.60
|
400 | 17.70 | 17.70 | 16.60 | 0 | 0 | 0 | |
| 26/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 25/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 24/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 21/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 20/06/2024 |
17.80
|
1,400 | 17.70 | 17.80 | 17.70 | 0 | 0 | 0 | |
| 19/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 18/06/2024 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 17/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 14/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 13/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 12/06/2024 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 11/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 10/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 06/06/2024 |
16.70
|
700 | 17.70 | 17.70 | 16.70 | 0 | 0 | 0 | |
| 05/06/2024 |
16.60
|
4,000 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 | |
| 04/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 03/06/2024 |
17.70
|
500 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 31/05/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 30/05/2024 |
16.60
|
8,600 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 29/05/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 28/05/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 27/05/2024 |
16.60
|
400 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 24/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 23/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 22/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 21/05/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 21/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 20/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 17/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 16/05/2024 |
16.40
|
1 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 15/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 14/05/2024 |
16.40
|
500 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 13/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 10/05/2024 |
16.40
|
1 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 09/05/2024 |
16.40
|
3,891 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 08/05/2024 |
16.31
|
10 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 07/05/2024 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 06/05/2024 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 03/05/2024 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 02/05/2024 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 26/04/2024 |
16.77
|
2,600 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 25/04/2024 |
16.77
|
700 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 24/04/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 23/04/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 22/04/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 19/04/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 17/04/2024 |
16.77
|
6,600 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 16/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 15/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 12/04/2024 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 11/04/2024 |
16.77
|
300 | 17.70 | 17.70 | 16.77 | 0 | 0 | 0 | |
| 10/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 09/04/2024 |
16.12
|
1,011 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 08/04/2024 |
16.59
|
900 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 05/04/2024 |
16.12
|
200 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 04/04/2024 |
17.70
|
7,631 | 16.68 | 17.70 | 16.68 | 0 | 0 | 0 | |
| 03/04/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 02/04/2024 |
16.21
|
1,000 | 16.12 | 16.21 | 16.12 | 0 | 0 | 0 | |
| 01/04/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 29/03/2024 |
16.31
|
200 | 16.12 | 16.31 | 16.12 | 0 | 0 | 0 | |
| 28/03/2024 |
16.77
|
14,400 | 16.49 | 16.77 | 15.93 | 0 | 0 | 0 | |
| 27/03/2024 |
16.40
|
700 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 26/03/2024 |
15.93
|
600 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 25/03/2024 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 22/03/2024 |
15.93
|
100 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 21/03/2024 |
15.93
|
600 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 20/03/2024 |
16.68
|
200 | 15.93 | 16.68 | 15.93 | 0 | 0 | 0 | |
| 19/03/2024 |
16.59
|
2,600 | 15.65 | 16.59 | 15.65 | 0 | 0 | 0 | |
| 18/03/2024 |
16.68
|
300 | 15.56 | 16.68 | 15.56 | 0 | 0 | 0 | |
| 15/03/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 14/03/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 13/03/2024 |
16.77
|
100 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 12/03/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 11/03/2024 |
16.12
|
1,000 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 08/03/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 07/03/2024 |
16.12
|
1,500 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 06/03/2024 |
16.77
|
600 | 16.03 | 16.77 | 16.03 | 0 | 0 | 0 | |
| 05/03/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |