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) |
0.30 | 1.52% | 3,400 | 0 | 0 |
17.60
21.70
20
|
2 tháng
(2024-07-22) |
-0.10 | -0.50% | 5,200 | 200 | 0.0 |
17.10
23.10
20
|
3 tháng
(2024-06-21) |
-1.70 | -7.83% | 7,800 | 200 | 0.0 |
17.10
23.10
20
|
6 tháng
(2024-03-28) |
-5.30 | -20.95% | 20,600 | 200 | 0.0 |
17.10
25.30
20
|
12 tháng
(2023-09-25) |
-12.30 | -38.08% | 44,400 | 200 | 0.0 |
17.10
33.40
20
|
24 tháng
(2022-09-30) |
-16 | -44.44% | 1,167,848 | 500 | 0.0 |
17.10
36.50
20
|
36 tháng
(2021-10-05) |
-5 | -20% | 1,265,106 | 200 | 0.0 |
17.10
36.50
20
|
60 tháng
(2019-10-16) |
2.35 | 13.34% | 1,486,815 | 1,400 | 0.0 |
14.62
36.50
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/09/2020 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
25/09/2020 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
24/09/2020 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
23/09/2020 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
22/09/2020 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
21/09/2020 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
18/09/2020 |
21.43
|
100 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
17/09/2020 |
21.43
|
501 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
16/09/2020 |
21.43
|
200 | 21.43 | 21.43 | 18.28 | 0 | 0 | 0 | |
15/09/2020 |
21.43
|
200 | 21.34 | 21.43 | 21.43 | 0 | 0 | 0 | |
14/09/2020 |
21.34
|
0 | 20.81 | 21.34 | 21.34 | 0 | 0 | 0 | |
11/09/2020 |
20.81
|
800 | 21.25 | 21.69 | 20.81 | 0 | 0 | 0 | |
10/09/2020 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
09/09/2020 |
21.25
|
300 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
08/09/2020 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
07/09/2020 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
04/09/2020 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
03/09/2020 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
01/09/2020 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
31/08/2020 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
28/08/2020 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
27/08/2020 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
26/08/2020 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
25/08/2020 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
24/08/2020 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
21/08/2020 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
20/08/2020 |
21.25
|
10,000 | 19.33 | 21.25 | 21.25 | 0 | 0 | 0 | |
19/08/2020 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
18/08/2020 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
17/08/2020 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
14/08/2020 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
13/08/2020 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
12/08/2020 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
11/08/2020 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
10/08/2020 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
07/08/2020 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
06/08/2020 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
05/08/2020 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
04/08/2020 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
03/08/2020 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
31/07/2020 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
30/07/2020 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
29/07/2020: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
29/07/2020 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
28/07/2020 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
27/07/2020 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
24/07/2020 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
23/07/2020 |
19.33
|
200 | 20.17 | 20.17 | 19.33 | 0 | 0 | 0 | |
22/07/2020 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
21/07/2020 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
20/07/2020 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
17/07/2020 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
16/07/2020 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
15/07/2020 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
14/07/2020 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
13/07/2020 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
10/07/2020 |
20.17
|
100 | 21.01 | 21.01 | 20.17 | 0 | 0 | 0 | |
09/07/2020 |
21.01
|
100 | 19.66 | 21.01 | 21.01 | 0 | 0 | 0 | |
08/07/2020 |
19.66
|
0 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
07/07/2020 |
19.66
|
200 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
06/07/2020 |
19.66
|
10,200 | 17.14 | 19.66 | 14.62 | 0 | 0 | 0 | |
03/07/2020 |
17.14
|
100 | 20.17 | 20.17 | 17.14 | 0 | 0 | 0 | |
02/07/2020 |
20.17
|
7,300 | 19.33 | 20.17 | 20.17 | 0 | 0 | 0 | |
01/07/2020 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
30/06/2020 |
19.33
|
2,600 | 19.16 | 19.33 | 19.33 | 0 | 0 | 0 | |
29/06/2020 |
19.16
|
500 | 16.72 | 19.16 | 19.16 | 0 | 0 | 0 | |
26/06/2020 |
16.72
|
100 | 21.01 | 21.01 | 16.72 | 0 | 0 | 0 | |
25/06/2020 |
21.01
|
200 | 21.43 | 21.43 | 18.23 | 0 | 0 | 0 | |
24/06/2020 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
23/06/2020 |
21.43
|
100 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
22/06/2020 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
19/06/2020 |
21.43
|
200 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
18/06/2020 |
21.43
|
500 | 21.26 | 21.43 | 21.43 | 0 | 0 | 0 | |
17/06/2020 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
16/06/2020 |
21.26
|
100 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
15/06/2020 |
21.26
|
100 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
12/06/2020 |
21.26
|
100 | 18.49 | 21.26 | 21.26 | 0 | 0 | 0 | |
11/06/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
10/06/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
09/06/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
08/06/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
05/06/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
04/06/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
03/06/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
02/06/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
01/06/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
29/05/2020 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
28/05/2020 |
18.49
|
100 | 19.49 | 19.49 | 18.49 | 0 | 0 | 0 | |
27/05/2020 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
26/05/2020 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
25/05/2020 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
22/05/2020 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
21/05/2020 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
20/05/2020 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
19/05/2020 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
18/05/2020 |
19.49
|
100 | 22.69 | 22.69 | 19.49 | 0 | 0 | 0 | |
15/05/2020 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
14/05/2020 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
13/05/2020 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
12/05/2020 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
11/05/2020 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 |