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) |
0.10 | 0.50% | 1,100 | -200 | -0.0 |
19.90
22.40
20
|
2 tháng
(2024-07-22) |
-4 | -16.67% | 6,000 | -200 | -0.0 |
18.30
24
20
|
3 tháng
(2024-06-21) |
-4.38 | -17.98% | 19,800 | 0 | 0.0 |
18.30
24.38
20
|
6 tháng
(2024-03-29) |
-6.08 | -23.33% | 31,800 | 0 | 0.0 |
18.30
28.35
20
|
12 tháng
(2023-09-27) |
-1.74 | -7.99% | 58,700 | 3,500 | 0.1 |
17.58
28.35
20
|
24 tháng
(2022-09-30) |
-1.18 | -5.58% | 126,951 | 4,000 | 0.1 |
15.67
30.05
20
|
36 tháng
(2021-10-05) |
-9.78 | -32.84% | 765,655 | 4,200 | 0.1 |
15.67
34.51
20
|
60 tháng
(2019-10-16) |
7.79 | 63.82% | 1,866,933 | 10,210 | 0.2 |
9.45
34.51
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
18/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
17/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
16/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
13/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
12/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
11/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
10/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
09/09/2024 |
20
|
200 | 20 | 20 | 20 | 0 | 200 | -0.0 | |
06/09/2024 |
20
|
300 | 20 | 20 | 20 | 0 | 0 | 0 | |
05/09/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
04/09/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
30/08/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
29/08/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
28/08/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
27/08/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
26/08/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
23/08/2024 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
22/08/2024 |
22.20
|
300 | 20 | 22.20 | 20 | 0 | 0 | 0 | |
21/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
20/08/2024 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
19/08/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
16/08/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
15/08/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
14/08/2024 |
19.90
|
300 | 16 | 19.90 | 16 | 0 | 0 | 0 | |
13/08/2024 |
18.60
|
200 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
12/08/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
09/08/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
08/08/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
07/08/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
06/08/2024 |
19
|
1,900 | 18 | 19 | 18 | 0 | 0 | 0 | |
05/08/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
02/08/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
01/08/2024 |
18.30
|
600 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
31/07/2024 |
18.30
|
900 | 18.10 | 18.30 | 18.10 | 0 | 0 | 0 | |
30/07/2024 |
20.40
|
400 | 23.70 | 23.70 | 20.40 | 0 | 0 | 0 | |
29/07/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
26/07/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
25/07/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
24/07/2024 |
23.90
|
600 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
23/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
22/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
19/07/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
19/07/2024 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 | |
18/07/2024 |
24.10
|
3,600 | 23.72 | 24.10 | 23.72 | 0 | 0 | 0 | |
17/07/2024 |
23.72
|
100 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
16/07/2024 |
23.72
|
1,800 | 23.72 | 23.72 | 23.72 | 200 | 0 | 0.0 | |
15/07/2024 |
23.72
|
3,300 | 23.82 | 23.82 | 23.72 | 0 | 0 | 0 | |
12/07/2024 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
11/07/2024 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
10/07/2024 |
23.82
|
1,400 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
09/07/2024 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
08/07/2024 |
23.82
|
200 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
05/07/2024 |
23.82
|
200 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
04/07/2024 |
23.82
|
100 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
03/07/2024 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
02/07/2024 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
01/07/2024 |
23.82
|
800 | 23.72 | 23.82 | 23.72 | 0 | 0 | 0 | |
28/06/2024 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
27/06/2024 |
23.91
|
900 | 23.63 | 23.91 | 23.63 | 0 | 0 | 0 | |
26/06/2024 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
25/06/2024 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
24/06/2024 |
24.10
|
400 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
21/06/2024 |
24.38
|
800 | 24.67 | 24.67 | 24.38 | 0 | 0 | 0 | |
20/06/2024 |
24.57
|
1,100 | 24.76 | 24.76 | 24.57 | 0 | 0 | 0 | |
19/06/2024 |
24.57
|
300 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
18/06/2024 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
17/06/2024 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
14/06/2024 |
24.10
|
400 | 27.41 | 27.41 | 24.10 | 0 | 0 | 0 | |
13/06/2024 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
12/06/2024 |
24.10
|
5,600 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
11/06/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
10/06/2024 |
28.35
|
200 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
07/06/2024 |
26.46
|
500 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
06/06/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
05/06/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
04/06/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
03/06/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
31/05/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
30/05/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
29/05/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
28/05/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
27/05/2024 |
24.01
|
100 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
24/05/2024 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
23/05/2024 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
22/05/2024 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
21/05/2024 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
20/05/2024 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
17/05/2024 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
16/05/2024 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
15/05/2024 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
14/05/2024 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
13/05/2024 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
10/05/2024 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
09/05/2024 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
08/05/2024 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
07/05/2024 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
06/05/2024 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
03/05/2024 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
02/05/2024 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
26/04/2024 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 |