Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.41 | -6.39% | 57,300 | 1,020 | 0.0 |
19.60
22.40
20.10
|
2 tháng
(2024-07-22) |
-0.04 | -0.21% | 68,300 | -1,080 | -0.0 |
18.92
22.40
20.10
|
3 tháng
(2024-06-21) |
-0.32 | -1.51% | 84,800 | 820 | 0.0 |
18.92
22.40
20.10
|
6 tháng
(2024-03-25) |
-0.23 | -1.08% | 110,100 | -2,380 | -0.0 |
18.92
22.94
20.10
|
12 tháng
(2023-09-25) |
1.33 | 6.85% | 169,000 | 2,120 | 0.1 |
16.91
22.94
20.10
|
24 tháng
(2022-09-30) |
4.15 | 25.06% | 268,945 | 3,920 | 0.1 |
11.97
22.94
20.10
|
36 tháng
(2021-10-05) |
-3.58 | -14.76% | 3,770,972 | -251,373 | -6.2 |
11.97
24.44
20.10
|
60 tháng
(2019-10-16) |
-0.85 | -3.96% | 4,240,999 | -246,120 | -5.9 |
11.97
27.84
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
20.10
|
1,700 | 20.10 | 20.70 | 20.10 | 0 | 0 | 0 | |
18/09/2024 |
20.70
|
1,600 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
17/09/2024 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
16/09/2024 |
21.80
|
200 | 20.60 | 21.80 | 20.60 | 0 | 0 | 0 | |
13/09/2024 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
12/09/2024 |
19.60
|
1,500 | 19.70 | 19.80 | 19.60 | 0 | 0 | 0 | |
11/09/2024 |
19.60
|
3,100 | 19.60 | 20.90 | 19.50 | 0 | 0 | 0 | |
10/09/2024 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
09/09/2024 |
19.60
|
2,800 | 20.70 | 20.70 | 19.50 | 200 | 0 | 0.0 | |
06/09/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
05/09/2024 |
20.60
|
400 | 20.20 | 20.60 | 20.20 | 0 | 0 | 0 | |
04/09/2024 |
22.30
|
2,700 | 22.20 | 22.40 | 20.30 | 0 | 0 | 0 | |
30/08/2024 |
22.40
|
2,200 | 21.50 | 23.60 | 21.50 | 0 | 0 | 0 | |
29/08/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
29/08/2024 |
21.50
|
1,100 | 21.20 | 21.50 | 21.20 | 0 | 1,000 | -0.0 | |
28/08/2024 |
21.20
|
4,500 | 21.93 | 21.93 | 21.20 | 0 | 0 | 0 | |
27/08/2024 |
21.93
|
1,700 | 21.47 | 21.93 | 21.47 | 0 | 0 | 0 | |
26/08/2024 |
21.47
|
3,600 | 21.93 | 21.93 | 21.29 | 0 | 0 | 0 | |
23/08/2024 |
22.02
|
4,100 | 22.21 | 22.39 | 21.93 | 3,000 | 100 | 0.1 | |
22/08/2024 |
22.21
|
5,200 | 22.30 | 22.30 | 20.10 | 0 | 0 | 0 | |
21/08/2024 |
22.11
|
6,600 | 22.11 | 22.39 | 22.02 | 0 | 1,000 | -0.0 | |
20/08/2024 |
22.11
|
15,700 | 22.30 | 22.30 | 21.02 | 0 | 80 | -0.0 | |
19/08/2024 |
20.29
|
400 | 20.29 | 20.38 | 20.29 | 0 | 0 | 0 | |
16/08/2024 |
20.47
|
2,200 | 20.19 | 20.47 | 20.19 | 0 | 0 | 0 | |
15/08/2024 |
22.39
|
100 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
14/08/2024 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
13/08/2024 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
12/08/2024 |
20.47
|
200 | 18.82 | 20.47 | 18.82 | 0 | 0 | 0 | |
09/08/2024 |
19.83
|
500 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 | |
08/08/2024 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 | |
07/08/2024 |
19.83
|
1,600 | 19.65 | 19.83 | 19.65 | 0 | 1,000 | -0.0 | |
06/08/2024 |
19.92
|
200 | 19.92 | 19.92 | 19.92 | 0 | 100 | -0.0 | |
05/08/2024 |
20.10
|
500 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
02/08/2024 |
20.65
|
2,000 | 19.01 | 20.65 | 19.01 | 0 | 0 | 0 | |
01/08/2024 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
31/07/2024 |
18.92
|
100 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
30/07/2024 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
29/07/2024 |
20.56
|
700 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
26/07/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
25/07/2024 |
20.10
|
500 | 19.37 | 20.10 | 19.37 | 0 | 0 | 0 | |
24/07/2024 |
19.37
|
2,000 | 19.37 | 19.37 | 19.37 | 0 | 1,000 | -0.0 | |
23/07/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
22/07/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
19/07/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
18/07/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
17/07/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
16/07/2024 |
20.74
|
500 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
15/07/2024 |
20.93
|
3,200 | 21.02 | 21.02 | 20.93 | 0 | 0 | 0 | |
12/07/2024 |
20.93
|
100 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
11/07/2024 |
20.47
|
800 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
10/07/2024 |
20.47
|
1,100 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
09/07/2024 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
08/07/2024 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
05/07/2024 |
20.47
|
3,800 | 20.47 | 20.47 | 20.38 | 2,000 | 0 | 0.0 | |
04/07/2024 |
20.47
|
1,000 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
03/07/2024 |
20.56
|
1,300 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
02/07/2024 |
19.74
|
1,700 | 19.37 | 19.74 | 19.37 | 0 | 0 | 0 | |
01/07/2024 |
20.56
|
300 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
28/06/2024 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
27/06/2024 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
26/06/2024 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
25/06/2024 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
24/06/2024 |
20.56
|
1,100 | 19.19 | 20.56 | 19.19 | 0 | 100 | -0.0 | |
21/06/2024 |
21.02
|
1,600 | 20.56 | 21.02 | 20.56 | 0 | 0 | 0 | |
20/06/2024 |
20.56
|
3,100 | 20.47 | 20.56 | 19.37 | 0 | 0 | 0 | |
19/06/2024 |
20.56
|
100 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
18/06/2024 |
20.47
|
2,700 | 19.37 | 20.56 | 19.28 | 0 | 0 | 0 | |
17/06/2024 |
20.56
|
1,300 | 20.38 | 20.56 | 20.38 | 0 | 0 | 0 | |
14/06/2024 |
20.56
|
400 | 20.38 | 20.56 | 20.38 | 0 | 0 | 0 | |
13/06/2024 |
20.38
|
400 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
12/06/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
11/06/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
10/06/2024 |
20.38
|
800 | 20.56 | 20.56 | 20.38 | 0 | 0 | 0 | |
07/06/2024 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
06/06/2024 |
20.29
|
100 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
05/06/2024 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
04/06/2024 |
20.19
|
900 | 20.56 | 20.56 | 20.19 | 0 | 0 | 0 | |
03/06/2024 |
19.37
|
3,300 | 19.92 | 19.92 | 19.37 | 0 | 0 | 0 | |
31/05/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
30/05/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
29/05/2024 |
19.92
|
3,500 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
28/05/2024 |
21.02
|
100 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
27/05/2024 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
24/05/2024 |
19.46
|
0 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
23/05/2024 |
19.46
|
500 | 19.46 | 19.46 | 19.46 | 0 | 0 | 0 | |
22/05/2024 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 | |
21/05/2024 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 | |
20/05/2024 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 | |
17/05/2024 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 | |
16/05/2024 |
20.01
|
100 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 | |
15/05/2024 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
14/05/2024 |
18.92
|
700 | 20.29 | 20.29 | 18.92 | 0 | 0 | 0 | |
13/05/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
10/05/2024 |
19.92
|
100 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
09/05/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
08/05/2024 |
19.92
|
100 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
07/05/2024 |
19.83
|
100 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 | |
06/05/2024 |
21.84
|
3,000 | 21.84 | 21.84 | 21.84 | 0 | 1,000 | 0 | |
03/05/2024 |
19.92
|
1,300 | 19.92 | 19.92 | 19.92 | 0 | 1,300 | -0.0 | |
02/05/2024 |
20.01
|
300 | 20.01 | 20.01 | 20.01 | 0 | 300 | -0.0 | |
26/04/2024 |
20.10
|
500 | 20.01 | 20.10 | 20.01 | 0 | 100 | -0.0 |