| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
-0.50 | -2.38% | 200 | 0 | 0 |
20.50
21
20.50
|
|
2 tháng
(2024-09-09) |
-1.50 | -6.82% | 5,500 | 0 | 0 |
19.20
22
20.50
|
|
3 tháng
(2024-08-12) |
-0.95 | -4.43% | 16,600 | 0 | 0 |
19.20
22
20.50
|
|
6 tháng
(2024-05-13) |
-2.71 | -11.66% | 41,800 | 0 | 0 |
19.20
23.21
20.50
|
|
12 tháng
(2023-11-14) |
-3.56 | -14.79% | 83,638 | 0 | 0 |
19.20
46.80
20.50
|
|
24 tháng
(2022-11-21) |
-9.59 | -31.87% | 265,567 | 0 | 0 |
19.20
62.29
20.50
|
|
36 tháng
(2021-11-24) |
-4.03 | -16.44% | 367,308 | 0 | 0 |
16.98
62.29
20.50
|
|
60 tháng
(2019-12-05) |
2.02 | 10.94% | 881,778 | 0 | 0 |
14.47
62.29
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/04/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
| 02/04/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
| 01/04/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
| 31/03/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
| 30/03/2021 |
21.35
|
300 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
| 29/03/2021 |
21.26
|
3,000 | 24.26 | 24.26 | 21.26 | 0 | 0 | 0 | |
| 26/03/2021 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 25/03/2021 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 24/03/2021 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 23/03/2021 |
21.17
|
100 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 22/03/2021 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 19/03/2021 |
23.17
|
1,700 | 22.72 | 23.17 | 22.72 | 0 | 0 | 0 | |
| 18/03/2021 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 17/03/2021 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 16/03/2021 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 15/03/2021 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 12/03/2021 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 11/03/2021 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 10/03/2021 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 09/03/2021 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 08/03/2021 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 05/03/2021 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 04/03/2021 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 03/03/2021 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 02/03/2021 |
22.99
|
500 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 01/03/2021 |
21.08
|
10,500 | 23.17 | 23.17 | 21.08 | 0 | 0 | 0 | |
| 26/02/2021 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 25/02/2021 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 24/02/2021 |
20.99
|
400 | 20.99 | 20.99 | 19.35 | 0 | 0 | 0 | |
| 23/02/2021 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 22/02/2021 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 19/02/2021 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 18/02/2021 |
22.72
|
1,400 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 17/02/2021 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 09/02/2021 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 08/02/2021 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 05/02/2021 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 04/02/2021 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 03/02/2021 |
22.81
|
600 | 22.72 | 22.81 | 22.72 | 0 | 0 | 0 | |
| 02/02/2021 |
22.81
|
3,300 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 01/02/2021 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 29/01/2021 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 28/01/2021 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 27/01/2021 |
20.99
|
1,300 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 26/01/2021 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 25/01/2021 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 22/01/2021 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 21/01/2021 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 20/01/2021 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 19/01/2021 |
22.81
|
1,300 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 18/01/2021 |
20.90
|
300 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 15/01/2021 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 14/01/2021 |
20.99
|
100 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 13/01/2021 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 12/01/2021 |
22.81
|
2,000 | 22.81 | 22.81 | 17.54 | 0 | 0 | 0 | |
| 11/01/2021 |
20.63
|
100 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 08/01/2021 |
22.81
|
4,000 | 22.72 | 22.81 | 22.72 | 0 | 0 | 0 | |
| 07/01/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 06/01/2021 |
22.26
|
8,600 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 05/01/2021 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 04/01/2021 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 31/12/2020 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 30/12/2020 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 29/12/2020 |
20.53
|
100 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 28/12/2020 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 25/12/2020 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 24/12/2020 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 23/12/2020 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 22/12/2020 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 21/12/2020: Cổ tức tiền mặt tỉ lệ: 9.776% | |||||||||
| 21/12/2020 |
22.72
|
2,000 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 18/12/2020 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 17/12/2020 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 16/12/2020 |
21.79
|
6,000 | 20.05 | 21.79 | 20.05 | 0 | 0 | 0 | |
| 15/12/2020 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 14/12/2020 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 11/12/2020 |
21.79
|
1,000 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 10/12/2020 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 09/12/2020 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 08/12/2020 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 07/12/2020 |
19.79
|
100 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 04/12/2020 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
| 03/12/2020 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
| 02/12/2020 |
19.26
|
17,100 | 21.35 | 21.79 | 19.26 | 0 | 0 | 0 | |
| 01/12/2020 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
| 30/11/2020 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
| 27/11/2020 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
| 26/11/2020 |
21.79
|
4,100 | 21.53 | 21.79 | 19.70 | 0 | 0 | 0 | |
| 25/11/2020 |
19.87
|
1,700 | 21.79 | 21.79 | 19.70 | 0 | 0 | 0 | |
| 24/11/2020 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
| 23/11/2020 |
20.13
|
200 | 21.79 | 21.79 | 20.13 | 0 | 0 | 0 | |
| 20/11/2020 |
21.79
|
1,000 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 19/11/2020 |
21.79
|
1,000 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 18/11/2020 |
19.26
|
3,200 | 21.79 | 21.79 | 19.26 | 0 | 0 | 0 | |
| 17/11/2020 |
21.79
|
6,800 | 18.39 | 21.79 | 18.39 | 0 | 0 | 0 | |
| 16/11/2020 |
17.96
|
2,000 | 21.79 | 21.79 | 17.96 | 0 | 0 | 0 | |
| 13/11/2020 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 12/11/2020 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 11/11/2020 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 10/11/2020 |
19.18
|
7,500 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 09/11/2020 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |