Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.70 | -3.08% | 13,396 | 0 | 0 |
22
23.50
22
|
2 tháng
(2024-09-23) |
1.06 | 5.08% | 28,404 | -1,700 | -0.0 |
20.84
23.50
22
|
3 tháng
(2024-08-23) |
0.68 | 3.17% | 37,051 | -1,700 | -0.0 |
20.84
23.50
22
|
6 tháng
(2024-05-27) |
0.94 | 4.47% | 133,704 | -1,700 | -0.0 |
19.48
23.50
22
|
12 tháng
(2023-11-27) |
0.66 | 3.11% | 358,309 | 2,700 | 0.1 |
19.48
23.50
22
|
24 tháng
(2022-12-02) |
3.80 | 20.87% | 1,109,280 | -797 | -0.0 |
15.95
23.50
22
|
36 tháng
(2021-12-07) |
8.96 | 68.71% | 2,418,837 | 7,303 | 0.5 |
12.97
23.50
22
|
60 tháng
(2019-12-18) |
17.18 | 356.51% | 3,420,097 | 13,228 | 0.6 |
4.09
23.50
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
20/11/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
19/11/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
18/11/2024 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 | |
15/11/2024 |
23.10
|
5 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
14/11/2024 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
13/11/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
12/11/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
11/11/2024 |
23.50
|
1,807 | 23.50 | 23.50 | 22.60 | 0 | 0 | 0 | |
08/11/2024 |
22.60
|
500 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
07/11/2024 |
22.50
|
1,301 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
06/11/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
05/11/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
04/11/2024 |
22
|
4 | 22 | 22 | 22 | 0 | 0 | 0 | |
01/11/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
31/10/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
30/10/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
29/10/2024 |
22
|
3,079 | 22 | 22 | 22 | 0 | 0 | 0 | |
28/10/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
25/10/2024 |
22
|
600 | 22 | 22 | 22 | 0 | 0 | 0 | |
24/10/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
23/10/2024 |
22.30
|
1,800 | 22 | 22.30 | 22 | 0 | 0 | 0 | |
22/10/2024 |
22.70
|
4,000 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
21/10/2024 |
22.50
|
200 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
18/10/2024 |
22.50
|
1,100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
17/10/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
16/10/2024 |
22.60
|
1,900 | 22.20 | 22.60 | 22.20 | 0 | 0 | 0 | |
15/10/2024 |
22.20
|
20 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
14/10/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
14/10/2024 |
22.20
|
2,000 | 22.60 | 22.60 | 22 | 0 | 0 | 0 | |
11/10/2024 |
22.10
|
451 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
10/10/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
09/10/2024 |
22.10
|
1,821 | 22.29 | 22.29 | 22.10 | 0 | 0 | 0 | |
08/10/2024 |
22.29
|
1,750 | 22.20 | 22.29 | 22.20 | 0 | 0 | 0 | |
07/10/2024 |
22.20
|
300 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
04/10/2024 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
03/10/2024 |
21.32
|
102 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
02/10/2024 |
22.29
|
1,557 | 22.10 | 22.29 | 22.10 | 0 | 0 | 0 | |
01/10/2024 |
21.91
|
1 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
30/09/2024 |
21.91
|
2,906 | 21.71 | 21.91 | 21.71 | 0 | 1,700 | -0.0 | |
27/09/2024 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
26/09/2024 |
21.13
|
100 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
25/09/2024 |
21.13
|
200 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
24/09/2024 |
20.84
|
600 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
23/09/2024 |
20.94
|
0 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 | |
20/09/2024 |
20.84
|
828 | 21.03 | 21.03 | 20.84 | 0 | 0 | 0 | |
19/09/2024 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
18/09/2024 |
21.42
|
208 | 23.26 | 23.26 | 21.42 | 0 | 0 | 0 | |
17/09/2024 |
22.49
|
1,000 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
16/09/2024 |
22.39
|
878 | 22.29 | 22.39 | 22.29 | 0 | 0 | 0 | |
13/09/2024 |
21.42
|
1 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
12/09/2024 |
21.42
|
1 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
11/09/2024 |
21.42
|
500 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
10/09/2024 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
09/09/2024 |
22.49
|
126 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
06/09/2024 |
21.81
|
176 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
05/09/2024 |
21.52
|
303 | 21.32 | 21.52 | 21.32 | 0 | 0 | 0 | |
04/09/2024 |
21.32
|
2,003 | 21.81 | 21.81 | 21.32 | 0 | 0 | 0 | |
30/08/2024 |
21.52
|
2,000 | 21.42 | 21.52 | 21.42 | 0 | 0 | 0 | |
29/08/2024 |
21.13
|
0 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
28/08/2024 |
20.94
|
600 | 21.13 | 21.13 | 20.94 | 0 | 0 | 0 | |
27/08/2024 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
26/08/2024 |
21.32
|
23 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
23/08/2024 |
21.32
|
0 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
22/08/2024 |
21.32
|
7,207 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
21/08/2024 |
20.74
|
10 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
20/08/2024 |
20.74
|
204 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
19/08/2024 |
20.36
|
2 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
16/08/2024 |
20.36
|
35 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
15/08/2024 |
20.36
|
301 | 18.71 | 20.36 | 18.71 | 0 | 0 | 0 | |
14/08/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
13/08/2024 |
19.58
|
735 | 19.68 | 19.68 | 19.58 | 0 | 0 | 0 | |
12/08/2024 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
09/08/2024 |
21.32
|
600 | 21.62 | 21.62 | 21.32 | 0 | 0 | 0 | |
08/08/2024 |
21.71
|
10 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
07/08/2024 |
21.71
|
1 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
06/08/2024 |
21.71
|
300 | 21.52 | 21.71 | 21.52 | 0 | 0 | 0 | |
05/08/2024 |
21.81
|
1,400 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
02/08/2024 |
19.48
|
1,900 | 19.39 | 19.48 | 19.39 | 0 | 0 | 0 | |
01/08/2024 |
22.10
|
910 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
31/07/2024 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
30/07/2024 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
29/07/2024 |
22.78
|
44 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
26/07/2024 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
25/07/2024 |
22.78
|
2,200 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
24/07/2024 |
23.46
|
10 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
23/07/2024 |
23.46
|
1,106 | 21.52 | 23.55 | 21.52 | 0 | 0 | 0 | |
22/07/2024 |
21.62
|
142 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
19/07/2024 |
21.62
|
750 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
18/07/2024 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
17/07/2024 |
21.62
|
500 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
16/07/2024 |
21.52
|
4,300 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
15/07/2024 |
22.58
|
2,791 | 22.49 | 22.58 | 22.49 | 0 | 0 | 0 | |
12/07/2024 |
22.39
|
5,000 | 22.58 | 22.68 | 22.39 | 0 | 0 | 0 | |
11/07/2024 |
22.20
|
4,002 | 22.29 | 22.68 | 22.20 | 0 | 0 | 0 | |
10/07/2024 |
22.29
|
1,300 | 21.81 | 22.29 | 21.81 | 0 | 0 | 0 | |
09/07/2024 |
21.32
|
50 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
08/07/2024 |
21.32
|
500 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
05/07/2024 |
21.03
|
3,250 | 22.20 | 22.20 | 20.84 | 0 | 0 | 0 | |
04/07/2024 |
22.20
|
2,800 | 21.62 | 22.20 | 21.62 | 0 | 0 | 0 | |
03/07/2024 |
21.62
|
110 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 |