Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-26) |
0.90 | 4.69% | 16,900 | 0 | 0 |
19.20
21.50
20.10
|
2 tháng
(2024-10-28) |
-2.83 | -12.34% | 34,093 | 200 | 0.0 |
19.20
25.69
20.10
|
3 tháng
(2024-09-27) |
0.60 | 3.06% | 51,145 | 345 | 0.0 |
19.20
25.69
20.10
|
6 tháng
(2024-07-01) |
0.50 | 2.55% | 116,295 | 301 | 0.0 |
19.03
25.69
20.10
|
12 tháng
(2024-01-02) |
7.35 | 57.66% | 292,749 | 594 | 0.0 |
11.80
25.69
20.10
|
24 tháng
(2023-01-06) |
8.94 | 80.08% | 471,831 | 4,044 | 0.1 |
9.16
25.69
20.10
|
36 tháng
(2022-01-11) |
10.04 | 99.74% | 999,893 | 66,544 | 1.0 |
9.16
25.69
20.10
|
60 tháng
(2020-01-22) |
14.76 | 276.59% | 2,742,373 | 43,841 | 0.6 |
3.97
25.69
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/12/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
25/12/2024 |
20
|
5,800 | 20 | 21 | 20 | 0 | 0 | 0 | |
24/12/2024 |
20
|
2,700 | 20.10 | 20.10 | 20 | 0 | 0 | 0 | |
23/12/2024 |
20
|
1,100 | 20 | 20 | 20 | 0 | 0 | 0 | |
20/12/2024 |
20
|
1,700 | 20 | 20 | 20 | 0 | 0 | 0 | |
19/12/2024 |
21.50
|
1,000 | 20.20 | 21.50 | 20.20 | 600 | 600 | 0 | |
18/12/2024 |
20.20
|
300 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
17/12/2024 |
20.20
|
1,000 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
16/12/2024 |
20.20
|
1,300 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 | |
13/12/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
12/12/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
11/12/2024 |
20.20
|
300 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
10/12/2024 |
20.20
|
200 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
09/12/2024 |
20.20
|
500 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
06/12/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
05/12/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
04/12/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
03/12/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
02/12/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
29/11/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
28/11/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
27/11/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
26/11/2024 |
19.20
|
1,000 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
25/11/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
22/11/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
21/11/2024 |
19.30
|
700 | 19.20 | 19.30 | 19.20 | 0 | 0 | 0 | |
20/11/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
19/11/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
18/11/2024 |
19.20
|
800 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
15/11/2024 |
20.50
|
1 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
14/11/2024 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
13/11/2024 |
20.50
|
922 | 19.20 | 20.50 | 19.20 | 0 | 0 | 0 | |
12/11/2024 |
19.20
|
900 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
11/11/2024 |
21.70
|
2,938 | 22 | 22 | 21.70 | 0 | 0 | 0 | |
08/11/2024 |
21.50
|
4,103 | 21.40 | 21.80 | 21.40 | 0 | 0 | 0 | |
07/11/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
07/11/2024 |
21.40
|
4,039 | 22 | 22 | 21.40 | 0 | 0 | 0 | |
06/11/2024 |
25.69
|
22 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
05/11/2024 |
25.69
|
1,555 | 22.55 | 25.69 | 22.55 | 0 | 0 | 0 | |
04/11/2024 |
22.74
|
600 | 21.50 | 22.74 | 21.50 | 0 | 0 | 0 | |
01/11/2024 |
20.17
|
100 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
31/10/2024 |
19.98
|
508 | 19.98 | 19.98 | 19.98 | 200 | 0 | 0.0 | |
30/10/2024 |
22.93
|
5 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
29/10/2024 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
28/10/2024 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
25/10/2024 |
22.93
|
100 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
24/10/2024 |
19.98
|
2 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
23/10/2024 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
22/10/2024 |
19.98
|
5,700 | 19.98 | 19.98 | 19.98 | 200 | 0 | 0.0 | |
21/10/2024 |
20.36
|
1 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
18/10/2024 |
20.36
|
1,000 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
17/10/2024 |
20.17
|
1,000 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
16/10/2024 |
19.31
|
200 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
15/10/2024 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
14/10/2024 |
19.98
|
1,102 | 19.03 | 19.98 | 19.03 | 0 | 0 | 0 | |
11/10/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
10/10/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
09/10/2024 |
19.41
|
1 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
08/10/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
07/10/2024 |
19.41
|
1,355 | 19.60 | 19.60 | 19.41 | 0 | 55 | -0.0 | |
04/10/2024 |
19.41
|
400 | 19.41 | 19.98 | 19.41 | 0 | 0 | 0 | |
03/10/2024 |
19.22
|
1,400 | 19.60 | 19.60 | 19.22 | 0 | 0 | 0 | |
02/10/2024 |
19.22
|
76 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
01/10/2024 |
19.22
|
2,200 | 19.31 | 19.31 | 19.22 | 0 | 0 | 0 | |
30/09/2024 |
19.22
|
1,015 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
27/09/2024 |
19.50
|
1,500 | 19.03 | 19.50 | 19.03 | 0 | 0 | 0 | |
26/09/2024 |
20.07
|
1,003 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
25/09/2024 |
20.07
|
100 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
24/09/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
23/09/2024 |
20.27
|
265 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
20/09/2024 |
19.03
|
1,554 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
19/09/2024 |
19.12
|
0 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
18/09/2024 |
19.12
|
0 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
17/09/2024 |
19.12
|
0 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
16/09/2024 |
19.12
|
0 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
13/09/2024 |
19.03
|
2,840 | 19.31 | 19.31 | 19.03 | 500 | 0 | 0.0 | |
12/09/2024 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
11/09/2024 |
20.17
|
1,543 | 19.98 | 20.17 | 19.98 | 0 | 0 | 0 | |
10/09/2024 |
19.88
|
1,700 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
09/09/2024 |
19.88
|
10 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
06/09/2024 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
05/09/2024 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
04/09/2024 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
30/08/2024 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
29/08/2024 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
28/08/2024 |
19.88
|
900 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
27/08/2024 |
19.98
|
5,900 | 19.79 | 19.98 | 19.69 | 0 | 0 | 0 | |
26/08/2024 |
19.50
|
3,100 | 19.98 | 19.98 | 19.50 | 0 | 0 | 0 | |
23/08/2024 |
19.98
|
3,002 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
22/08/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
21/08/2024 |
20.17
|
300 | 20.46 | 20.46 | 20.17 | 0 | 0 | 0 | |
20/08/2024 |
20.27
|
420 | 20.07 | 20.27 | 20.07 | 0 | 100 | -0.0 | |
19/08/2024 |
19.98
|
1,801 | 20.93 | 20.93 | 19.98 | 0 | 0 | 0 | |
16/08/2024 |
19.88
|
27 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
15/08/2024 |
19.88
|
1,112 | 19.98 | 19.98 | 19.88 | 0 | 0 | 0 | |
14/08/2024 |
19.98
|
460 | 19.60 | 19.98 | 19.60 | 0 | 0 | 0 | |
13/08/2024 |
19.60
|
1,717 | 19.03 | 19.60 | 19.03 | 0 | 0 | 0 | |
12/08/2024 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
09/08/2024 |
20.93
|
254 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
08/08/2024 |
20.17
|
5 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
07/08/2024 |
20.17
|
200 | 21.50 | 21.50 | 20.17 | 0 | 0 | 0 |