Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.50 | -2.33% | 15,600 | 0 | 0 |
21
22
21
|
2 tháng
(2024-07-22) |
0.33 | 1.60% | 19,600 | 0 | 0 |
19.50
22
21
|
3 tháng
(2024-06-24) |
-1.43 | -6.35% | 33,500 | 0 | 0 |
19.50
22.43
21
|
6 tháng
(2024-03-25) |
-6.30 | -23.08% | 48,400 | 0 | 0 |
19.50
27.30
21
|
12 tháng
(2023-09-26) |
0.08 | 0.38% | 83,242 | 0 | 0 |
19.50
46.80
21
|
24 tháng
(2022-10-03) |
-1.45 | -6.45% | 265,567 | 0 | 0 |
19.50
62.29
21
|
36 tháng
(2021-10-06) |
-0.81 | -3.70% | 373,709 | 0 | 0 |
16.98
62.29
21
|
60 tháng
(2019-10-17) |
4.31 | 25.85% | 901,778 | 0 | 0 |
14.47
62.29
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/04/2020 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
27/04/2020 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
24/04/2020 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
23/04/2020 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
22/04/2020 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
21/04/2020 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
20/04/2020 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
17/04/2020 |
19.96
|
2,600 | 23.01 | 23.01 | 19.96 | 0 | 0 | 0 | |
16/04/2020 |
19.61
|
12,400 | 19.18 | 21.35 | 19.18 | 0 | 0 | 0 | |
15/04/2020 |
19.61
|
2,000 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |
14/04/2020 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
13/04/2020 |
16.56
|
1,000 | 17.52 | 17.52 | 16.56 | 0 | 0 | 0 | |
10/04/2020 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
09/04/2020 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
08/04/2020 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
07/04/2020 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
06/04/2020 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
03/04/2020 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
01/04/2020 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
31/03/2020 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
30/03/2020 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
27/03/2020 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
26/03/2020 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
25/03/2020 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
24/03/2020 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
23/03/2020 |
15.25
|
1,500 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
20/03/2020 |
15.69
|
500 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
19/03/2020 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
18/03/2020 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
17/03/2020 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
16/03/2020 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
13/03/2020 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
12/03/2020 |
14.47
|
100 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
11/03/2020 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
10/03/2020 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
09/03/2020 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
06/03/2020 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
05/03/2020 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
04/03/2020 |
16.56
|
500 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
03/03/2020 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
02/03/2020 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
28/02/2020 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
27/02/2020 |
17.43
|
500 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
26/02/2020 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
25/02/2020 |
17.43
|
900 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
24/02/2020 |
17.00
|
2,100 | 17.00 | 17.08 | 17.00 | 0 | 0 | 0 | |
21/02/2020 |
17.43
|
100 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
20/02/2020 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
19/02/2020 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
18/02/2020 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
17/02/2020 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
14/02/2020 |
18.13
|
400 | 21.01 | 21.01 | 17.87 | 0 | 0 | 0 | |
13/02/2020 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
12/02/2020 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
11/02/2020 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
10/02/2020 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
07/02/2020 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
06/02/2020 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
05/02/2020 |
17.87
|
8,500 | 21.44 | 21.44 | 17.08 | 0 | 0 | 0 | |
04/02/2020 |
17.00
|
300 | 22.14 | 22.14 | 17.00 | 0 | 0 | 0 | |
03/02/2020 |
19.35
|
500 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
31/01/2020 |
20.92
|
20,100 | 20.92 | 28.24 | 20.92 | 0 | 0 | 0 | |
30/01/2020 |
22.92
|
900 | 30.42 | 30.42 | 22.92 | 0 | 0 | 0 | |
22/01/2020 |
26.15
|
1,200 | 35.04 | 35.04 | 26.15 | 0 | 0 | 0 | |
21/01/2020 |
30.68
|
0 | 30.68 | 30.68 | 30.68 | 0 | 0 | 0 | |
20/01/2020 |
30.68
|
0 | 30.68 | 30.68 | 30.68 | 0 | 0 | 0 | |
17/01/2020 |
30.68
|
0 | 30.68 | 30.68 | 30.68 | 0 | 0 | 0 | |
16/01/2020 |
30.68
|
0 | 30.68 | 30.68 | 30.68 | 0 | 0 | 0 | |
15/01/2020 |
25.02
|
300 | 33.56 | 33.56 | 25.02 | 0 | 0 | 0 | |
14/01/2020 |
29.37
|
100 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
13/01/2020 |
25.71
|
100 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
10/01/2020 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
09/01/2020 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
08/01/2020 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
07/01/2020 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
06/01/2020 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
03/01/2020 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
02/01/2020 |
22.66
|
200 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
31/12/2019 |
22.57
|
2,300 | 19.79 | 22.57 | 19.79 | 0 | 0 | 0 | |
30/12/2019 |
19.87
|
400 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
27/12/2019 |
19.09
|
600 | 18.74 | 19.09 | 18.74 | 0 | 0 | 0 | |
26/12/2019 |
18.65
|
300 | 18.30 | 18.65 | 18.30 | 0 | 0 | 0 | |
25/12/2019 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
24/12/2019 |
17.43
|
200 | 19.52 | 19.52 | 17.43 | 0 | 0 | 0 | |
23/12/2019 |
17.87
|
700 | 20.40 | 20.40 | 17.87 | 0 | 0 | 0 | |
20/12/2019 |
17.87
|
1,300 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
19/12/2019 |
17.87
|
3,900 | 19.96 | 19.96 | 17.87 | 0 | 0 | 0 | |
18/12/2019 |
17.87
|
3,300 | 19.87 | 19.87 | 17.87 | 0 | 0 | 0 | |
17/12/2019 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
16/12/2019 |
17.00
|
900 | 21.53 | 21.53 | 17.00 | 0 | 0 | 0 | |
13/12/2019 |
17.43
|
500 | 19.87 | 19.87 | 17.43 | 0 | 0 | 0 | |
12/12/2019 |
18.74
|
1,500 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
11/12/2019 |
17.43
|
600 | 18.83 | 18.83 | 17.43 | 0 | 0 | 0 | |
10/12/2019 |
17.43
|
300 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
09/12/2019 |
19.09
|
1,100 | 17.87 | 19.09 | 17.87 | 0 | 0 | 0 | |
06/12/2019 |
17.43
|
600 | 20.92 | 20.92 | 17.43 | 0 | 0 | 0 | |
05/12/2019: Cổ tức tiền mặt tỉ lệ: 20.588% | |||||||||
05/12/2019 |
18.48
|
1,300 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
04/12/2019 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
03/12/2019 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
02/12/2019 |
17.32
|
100 | 18.51 | 17.32 | 17.32 | 0 | 0 | 0 |