Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.20 | -13.22% | 2,700 | 0 | 0 |
21
24.20
21
|
2 tháng
(2024-07-22) |
-3.20 | -13.22% | 2,700 | 0 | 0 |
21
24.20
21
|
3 tháng
(2024-06-24) |
-0.60 | -2.78% | 27,600 | 400 | 0.0 |
21
24.20
21
|
6 tháng
(2024-03-25) |
1.19 | 6.01% | 548,100 | 200 | 0.0 |
17.62
24.20
21
|
12 tháng
(2023-09-26) |
1.07 | 5.37% | 1,005,800 | 200 | 0.0 |
17.29
24.20
21
|
24 tháng
(2022-10-03) |
-4.88 | -18.85% | 1,270,000 | 1,800 | 0.0 |
14.63
37.04
21
|
36 tháng
(2021-10-06) |
4.77 | 29.36% | 1,336,401 | 3,700 | 0.1 |
14.63
40.82
21
|
60 tháng
(2019-10-17) |
2.98 | 16.53% | 1,403,802 | 3,700 | 0.1 |
10.13
40.82
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
19/09/2024 |
21
|
2,200 | 21.50 | 21.50 | 21 | 0 | 0 | 0 | |
18/09/2024 |
21.50
|
300 | 21.40 | 21.50 | 21.40 | 0 | 0 | 0 | |
17/09/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
16/09/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
13/09/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
12/09/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
11/09/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
10/09/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
09/09/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
06/09/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
05/09/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
04/09/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
30/08/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
29/08/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
28/08/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
27/08/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
26/08/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
23/08/2024 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 | |
22/08/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
21/08/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
20/08/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
19/08/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
16/08/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
15/08/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
14/08/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
13/08/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
12/08/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
09/08/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
08/08/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
07/08/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
06/08/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
05/08/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
02/08/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
01/08/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
31/07/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
30/07/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
29/07/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
26/07/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
25/07/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
24/07/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
23/07/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
22/07/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
19/07/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
18/07/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
17/07/2024 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
16/07/2024 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
15/07/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
12/07/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
11/07/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
10/07/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
09/07/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
08/07/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
05/07/2024 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
04/07/2024 |
23
|
500 | 23 | 23 | 23 | 0 | 0 | 0 | |
03/07/2024 |
23
|
20,700 | 21.70 | 23 | 21.60 | 400 | 0 | 0.0 | |
02/07/2024 |
21.50
|
500 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
01/07/2024 |
21
|
2,500 | 21.10 | 21.10 | 21 | 0 | 0 | 0 | |
28/06/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
27/06/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
26/06/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
25/06/2024 |
21.70
|
400 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
24/06/2024 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
21/06/2024 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
20/06/2024 |
22
|
13,500 | 21.60 | 22 | 21.30 | 0 | 0 | 0 | |
19/06/2024 |
21
|
1,400 | 21 | 21 | 21 | 0 | 0 | 0 | |
18/06/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
17/06/2024 |
20.60
|
1,000 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
14/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
13/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
12/06/2024 |
20.50
|
2,800 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 | |
11/06/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
10/06/2024 |
20
|
10,000 | 20 | 20 | 20 | 0 | 0 | 0 | |
07/06/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
06/06/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
05/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/06/2024 |
20
|
2,700 | 20 | 20 | 20 | 0 | 0 | 0 | |
04/06/2024 |
20
|
400 | 20 | 20 | 20 | 0 | 0 | 0 | |
03/06/2024 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
31/05/2024 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
30/05/2024 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
29/05/2024 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
28/05/2024 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
27/05/2024 |
19.05
|
151,200 | 19.52 | 19.52 | 19.05 | 0 | 0 | 0 | |
24/05/2024 |
19.52
|
200 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
23/05/2024 |
19.52
|
1,000 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
22/05/2024 |
19.52
|
1,000 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
21/05/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
20/05/2024 |
19.05
|
100 | 19.05 | 19.05 | 19.05 | 0 | 100 | -0.0 | |
17/05/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
16/05/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
15/05/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
14/05/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
13/05/2024 |
19.05
|
90,000 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
10/05/2024 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
09/05/2024 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
08/05/2024 |
17.62
|
100 | 17.62 | 17.62 | 17.62 | 0 | 100 | -0.0 | |
07/05/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
06/05/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
03/05/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
02/05/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 |