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) |
2.70 | 13.85% | 12,600 | 0 | 0 |
19.50
22.30
22.20
|
2 tháng
(2024-07-22) |
3.20 | 16.84% | 19,300 | 0 | 0 |
17.50
22.30
22.20
|
3 tháng
(2024-06-21) |
1.70 | 8.29% | 26,000 | 0 | 0 |
17.50
22.30
22.20
|
6 tháng
(2024-03-25) |
1.22 | 5.83% | 51,600 | 0 | 0 |
17.16
22.30
22.20
|
12 tháng
(2023-09-25) |
2.94 | 15.26% | 166,953 | 5,900 | 0.1 |
16.11
22.88
22.20
|
24 tháng
(2022-09-30) |
1.99 | 9.85% | 556,775 | 7,900 | 0.2 |
11.92
23.08
22.20
|
36 tháng
(2021-10-05) |
-5.66 | -20.31% | 595,275 | 7,900 | 0.2 |
11.92
31.57
22.20
|
60 tháng
(2020-12-23) |
5.06 | 29.51% | 663,475 | 7,900 | 0.2 |
9.79
31.57
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
18/09/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
17/09/2024 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
16/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
13/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
12/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
11/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
10/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
09/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
06/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
05/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
04/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
30/08/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
29/08/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
28/08/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
27/08/2024 |
22.30
|
2,200 | 22.40 | 22.40 | 18.80 | 0 | 0 | 0 | |
26/08/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
23/08/2024 |
21.30
|
10,000 | 20 | 21.30 | 20 | 0 | 0 | 0 | |
22/08/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
21/08/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
20/08/2024 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
19/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
16/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
15/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
14/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
13/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
12/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
09/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
08/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
07/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
06/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
05/08/2024 |
17.50
|
2,700 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
02/08/2024 |
18.10
|
2,000 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
01/08/2024 |
18.10
|
1,000 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
31/07/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
30/07/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
29/07/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
26/07/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
25/07/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
24/07/2024 |
18.50
|
1,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
23/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
22/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
19/07/2024 |
19
|
3,000 | 19 | 19 | 19 | 0 | 0 | 0 | |
18/07/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
17/07/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
16/07/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
15/07/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
12/07/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
11/07/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
10/07/2024 |
19
|
2,500 | 19.20 | 19.20 | 19 | 0 | 0 | 0 | |
09/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
08/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
05/07/2024 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 | |
04/07/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
03/07/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
02/07/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
01/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/07/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
28/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
27/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
26/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
25/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
24/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
21/06/2024 |
20.50
|
1,000 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
20/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
19/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
18/06/2024 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
17/06/2024 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
14/06/2024 |
20.02
|
600 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
13/06/2024 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
12/06/2024 |
20.02
|
300 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
11/06/2024 |
18.12
|
300 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
10/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
07/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
06/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
05/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
04/06/2024 |
20.50
|
4,800 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
03/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
31/05/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
30/05/2024 |
20.50
|
2,900 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
29/05/2024 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
28/05/2024 |
20.02
|
100 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
27/05/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
24/05/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
23/05/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
22/05/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
21/05/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
20/05/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
17/05/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
16/05/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
15/05/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
14/05/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
13/05/2024 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
10/05/2024 |
19.07
|
100 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
09/05/2024 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
08/05/2024 |
17.83
|
100 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
07/05/2024 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
06/05/2024 |
18.12
|
200 | 17.45 | 18.12 | 17.45 | 0 | 0 | 0 | |
03/05/2024 |
17.16
|
100 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
02/05/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
26/04/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |