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) |
0.80 | 3.72% | 24,700 | 0 | 0 |
20.80
22.90
22.30
|
2 tháng
(2024-07-22) |
0.80 | 3.72% | 84,500 | 0 | 0 |
19.50
22.90
22.30
|
3 tháng
(2024-06-21) |
1.12 | 5.27% | 122,700 | 0 | 0 |
19.50
23
22.30
|
6 tháng
(2024-03-25) |
3.50 | 18.63% | 436,047 | 0 | 0 |
16.78
23
22.30
|
12 tháng
(2023-09-25) |
-3.19 | -12.52% | 553,184 | -200 | -0.0 |
14.86
28.89
22.30
|
24 tháng
(2022-09-30) |
9.38 | 72.58% | 885,392 | -200 | -0.0 |
9.39
28.89
22.30
|
36 tháng
(2021-10-05) |
10 | 81.27% | 1,898,372 | -2,700 | -0.0 |
9.39
28.89
22.30
|
60 tháng
(2019-10-16) |
15.14 | 211.36% | 3,587,117 | 0 | -0.0 |
5.73
28.89
22.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
22.30
|
2,600 | 21.10 | 22.30 | 21.10 | 0 | 0 | 0 | |
18/09/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
17/09/2024 |
22
|
3,700 | 22.60 | 22.60 | 22 | 0 | 0 | 0 | |
16/09/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
13/09/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
12/09/2024 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
11/09/2024 |
22.70
|
2,300 | 21.80 | 22.70 | 21.80 | 0 | 0 | 0 | |
10/09/2024 |
22.90
|
2,000 | 21.20 | 22.90 | 21.20 | 0 | 0 | 0 | |
09/09/2024 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
06/09/2024 |
21.60
|
2,900 | 22.50 | 22.50 | 20.80 | 0 | 0 | 0 | |
05/09/2024 |
22.60
|
3,000 | 20.70 | 22.60 | 20.70 | 0 | 0 | 0 | |
04/09/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
30/08/2024 |
21.90
|
2,300 | 21 | 21.90 | 20.80 | 0 | 0 | 0 | |
29/08/2024 |
21
|
2,100 | 20.90 | 21 | 20.90 | 0 | 0 | 0 | |
28/08/2024 |
20.90
|
500 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
27/08/2024 |
21
|
300 | 20.90 | 21 | 20.90 | 0 | 0 | 0 | |
26/08/2024 |
20.80
|
1,600 | 21 | 21 | 20.80 | 0 | 0 | 0 | |
23/08/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
22/08/2024 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 | |
21/08/2024 |
21
|
700 | 20.50 | 21 | 20.50 | 0 | 0 | 0 | |
20/08/2024 |
21.50
|
200 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
19/08/2024 |
21.70
|
1,500 | 21.90 | 21.90 | 21 | 0 | 0 | 0 | |
16/08/2024 |
22.40
|
1,900 | 20.60 | 22.70 | 20.40 | 0 | 0 | 0 | |
15/08/2024 |
20.50
|
4,900 | 20.60 | 20.90 | 20.50 | 0 | 0 | 0 | |
14/08/2024 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
13/08/2024 |
20.10
|
600 | 20.40 | 20.40 | 20.10 | 0 | 0 | 0 | |
12/08/2024 |
20.40
|
1,600 | 20.10 | 20.40 | 20.10 | 0 | 0 | 0 | |
09/08/2024 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
08/08/2024 |
20.50
|
11,300 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 | |
07/08/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
06/08/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
05/08/2024 |
20.20
|
1,800 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 | |
02/08/2024 |
20.30
|
1,400 | 20.30 | 20.40 | 20.20 | 0 | 0 | 0 | |
01/08/2024 |
20.20
|
2,700 | 20.40 | 20.80 | 20.20 | 0 | 0 | 0 | |
31/07/2024 |
20.50
|
1,500 | 20.20 | 20.50 | 20.20 | 0 | 0 | 0 | |
30/07/2024 |
20.10
|
14,800 | 20.10 | 20.40 | 20 | 0 | 0 | 0 | |
29/07/2024 |
20.20
|
10,700 | 20 | 20.50 | 20 | 0 | 0 | 0 | |
26/07/2024 |
20
|
1,800 | 20 | 20 | 19.90 | 0 | 0 | 0 | |
25/07/2024 |
20
|
800 | 19.80 | 20 | 19.80 | 0 | 0 | 0 | |
24/07/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
23/07/2024 |
19.50
|
2,300 | 20 | 20 | 19.50 | 0 | 0 | 0 | |
22/07/2024 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
19/07/2024 |
20
|
1,400 | 20.30 | 20.30 | 20 | 0 | 0 | 0 | |
18/07/2024 |
20.30
|
2,500 | 20.70 | 20.70 | 20.30 | 0 | 0 | 0 | |
17/07/2024 |
20
|
1,700 | 21.10 | 21.10 | 20 | 0 | 0 | 0 | |
16/07/2024 |
21.80
|
300 | 20.80 | 21.80 | 20.80 | 0 | 0 | 0 | |
15/07/2024 |
20.90
|
1,300 | 20.90 | 20.90 | 20.30 | 0 | 0 | 0 | |
12/07/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
11/07/2024 |
20.80
|
2,900 | 20.20 | 21 | 20.20 | 0 | 0 | 0 | |
10/07/2024 |
20.60
|
2,800 | 21.20 | 21.20 | 20.60 | 0 | 0 | 0 | |
09/07/2024 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
08/07/2024 |
20.60
|
900 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 | |
05/07/2024 |
20.60
|
500 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 | |
04/07/2024 |
21
|
400 | 21 | 21 | 21 | 0 | 0 | 0 | |
03/07/2024 |
23
|
1,000 | 21.70 | 23 | 21.70 | 0 | 0 | 0 | |
02/07/2024 |
21.50
|
300 | 20.10 | 21.50 | 20.10 | 0 | 0 | 0 | |
01/07/2024 |
20.10
|
1,900 | 19.30 | 20.10 | 19.30 | 0 | 0 | 0 | |
28/06/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
28/06/2024 |
21.80
|
600 | 21.90 | 21.90 | 21.80 | 0 | 0 | 0 | |
27/06/2024 |
22.10
|
5,200 | 21.92 | 22.10 | 21.92 | 0 | 0 | 0 | |
26/06/2024 |
21.55
|
800 | 22.01 | 22.01 | 21.55 | 0 | 0 | 0 | |
25/06/2024 |
21.73
|
4,900 | 22.01 | 22.56 | 21.73 | 0 | 0 | 0 | |
24/06/2024 |
21.55
|
5,500 | 22.01 | 22.01 | 21.37 | 0 | 0 | 0 | |
21/06/2024 |
21.18
|
3,200 | 21.18 | 21.55 | 21.18 | 0 | 0 | 0 | |
20/06/2024 |
21.18
|
6,500 | 20.91 | 21.73 | 20.82 | 0 | 0 | 0 | |
19/06/2024 |
19.99
|
9,000 | 21.46 | 21.46 | 19.99 | 0 | 0 | 0 | |
18/06/2024 |
21.00
|
2,300 | 21.09 | 22.01 | 21.00 | 0 | 0 | 0 | |
17/06/2024 |
21.18
|
14,200 | 22.01 | 22.01 | 21.00 | 0 | 0 | 0 | |
14/06/2024 |
20.63
|
19,800 | 20.17 | 21.92 | 20.17 | 0 | 0 | 0 | |
13/06/2024 |
19.81
|
4,300 | 18.98 | 19.81 | 18.98 | 0 | 0 | 0 | |
12/06/2024 |
19.07
|
100 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
11/06/2024 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
10/06/2024 |
18.52
|
2,100 | 19.26 | 19.26 | 18.52 | 0 | 0 | 0 | |
07/06/2024 |
19.62
|
1,300 | 19.90 | 19.90 | 19.62 | 0 | 0 | 0 | |
06/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
05/06/2024 |
20.17
|
900 | 19.72 | 20.17 | 19.72 | 0 | 0 | 0 | |
04/06/2024 |
20.54
|
100 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
03/06/2024 |
18.98
|
1,700 | 18.43 | 18.98 | 18.43 | 0 | 0 | 0 | |
31/05/2024 |
17.42
|
200 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 | |
30/05/2024 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
29/05/2024 |
16.96
|
800 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
28/05/2024 |
19.53
|
100 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
27/05/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
24/05/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
23/05/2024 |
19.90
|
1,100 | 18.43 | 19.90 | 18.43 | 0 | 0 | 0 | |
22/05/2024 |
20.54
|
0 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
21/05/2024 |
20.54
|
200 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
20/05/2024 |
20.63
|
300 | 19.26 | 20.63 | 19.26 | 0 | 0 | 0 | |
17/05/2024 |
19.26
|
4,500 | 22.56 | 22.56 | 19.26 | 0 | 0 | 0 | |
16/05/2024 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
15/05/2024 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
14/05/2024 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
13/05/2024 |
22.56
|
100 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
10/05/2024 |
22.28
|
5 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
09/05/2024 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
08/05/2024 |
22.28
|
300 | 20.63 | 22.28 | 20.63 | 0 | 0 | 0 | |
07/05/2024 |
20.17
|
1,000 | 19.81 | 20.17 | 19.81 | 0 | 0 | 0 | |
06/05/2024 |
20.54
|
17 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
03/05/2024 |
20.54
|
200 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
02/05/2024 |
19.81
|
100 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
26/04/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 |