| 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) |
-3.30 | -15.71% | 1,301 | 0 | 0 |
17.70
21
17.70
|
|
2 tháng
(2024-09-23) |
-3.30 | -15.71% | 2,103 | 0 | 0 |
17.70
22
17.70
|
|
3 tháng
(2024-08-23) |
-3.80 | -17.67% | 17,703 | 0 | 0 |
17.70
22
17.70
|
|
6 tháng
(2024-05-27) |
-4.34 | -19.67% | 39,109 | 0 | 0 |
17.70
22.43
17.70
|
|
12 tháng
(2023-11-27) |
-3.22 | -15.40% | 84,748 | 0 | 0 |
17.70
46.80
17.70
|
|
24 tháng
(2022-12-02) |
-24.27 | -57.83% | 266,677 | 0 | 0 |
17.70
62.29
17.70
|
|
36 tháng
(2021-12-07) |
-6.74 | -27.58% | 355,218 | 0 | 0 |
16.98
62.29
17.70
|
|
60 tháng
(2019-12-18) |
-0.17 | -0.94% | 876,088 | 0 | 0 |
14.47
62.29
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 20/11/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 19/11/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 18/11/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 15/11/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 14/11/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 13/11/2024 |
19.10
|
1,100 | 18.10 | 19.10 | 17.50 | 0 | 0 | 0 | |
| 12/11/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 11/11/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 08/11/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 07/11/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 06/11/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 05/11/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 04/11/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 01/11/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 31/10/2024 |
20.50
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 30/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 29/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 28/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 25/10/2024 |
21
|
1 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 24/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 23/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 22/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 21/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 18/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 17/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 16/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 15/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 14/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 11/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 10/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 09/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 08/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 07/10/2024 |
21
|
600 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 04/10/2024 |
19.20
|
200 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 03/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 02/10/2024 |
22
|
1 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 01/10/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 30/09/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 27/09/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 26/09/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 25/09/2024 |
22
|
1 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 24/09/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 23/09/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 20/09/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 19/09/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 18/09/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 17/09/2024 |
22
|
4,000 | 20 | 22 | 20 | 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
|
200 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 10/09/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 09/09/2024 |
22
|
300 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 06/09/2024 |
22
|
500 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 05/09/2024 |
22
|
5,000 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 04/09/2024 |
22
|
5,600 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 30/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 29/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 28/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 27/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 26/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 23/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 22/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 21/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 20/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 19/08/2024 |
22
|
1 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 16/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 15/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 14/08/2024: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
| 14/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 13/08/2024 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
| 12/08/2024 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
| 09/08/2024 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
| 08/08/2024 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
| 07/08/2024 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
| 06/08/2024 |
21.45
|
3,600 | 21.26 | 21.45 | 21.26 | 0 | 0 | 0 | |
| 05/08/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 02/08/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 01/08/2024 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 31/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 30/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 29/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 26/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 25/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 24/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 23/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 22/07/2024 |
20.67
|
200 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 19/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 18/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 17/07/2024 |
20.67
|
200 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 16/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 15/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 12/07/2024 |
20.67
|
200 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 11/07/2024 |
21.06
|
13,300 | 20.67 | 21.55 | 20.67 | 0 | 0 | 0 | |
| 10/07/2024 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
| 09/07/2024 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
| 08/07/2024 |
20.48
|
200 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
| 05/07/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 04/07/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 03/07/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |