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) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2018 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
18/09/2018 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
17/09/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
17/09/2018 |
23.41
|
0 | 23.48 | 23.41 | 23.41 | 0 | 0 | 0 | |
14/09/2018 |
23.48
|
2,810 | 23.55 | 23.83 | 23.48 | 0 | 0 | 0 | |
13/09/2018 |
23.55
|
300 | 23.48 | 23.55 | 23.55 | 0 | 0 | 0 | |
12/09/2018 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
11/09/2018 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
10/09/2018 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
07/09/2018 |
23.48
|
500 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
06/09/2018 |
23.48
|
100 | 23.83 | 23.83 | 23.48 | 0 | 0 | 0 | |
05/09/2018 |
23.83
|
2,011 | 23.20 | 23.83 | 23.83 | 0 | 1,900 | -0.1 | |
04/09/2018 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
31/08/2018 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
30/08/2018 |
23.20
|
400 | 23.13 | 23.20 | 23.20 | 0 | 0 | 0 | |
29/08/2018 |
23.13
|
100 | 23.48 | 23.48 | 23.13 | 0 | 0 | 0 | |
28/08/2018 |
23.48
|
1,400 | 22.43 | 23.48 | 23.13 | 0 | 0 | 0 | |
27/08/2018 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
24/08/2018 |
22.43
|
4,500 | 23.69 | 23.83 | 22.43 | 0 | 0 | 0 | |
23/08/2018 |
23.69
|
104 | 21.73 | 23.69 | 23.69 | 0 | 0 | 0 | |
22/08/2018 |
21.73
|
500 | 21.73 | 23.69 | 21.73 | 0 | 0 | 0 | |
21/08/2018 |
21.73
|
400 | 21.73 | 23.69 | 21.73 | 0 | 0 | 0 | |
20/08/2018 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
17/08/2018 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
16/08/2018 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
15/08/2018 |
21.73
|
10 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
14/08/2018 |
21.73
|
500 | 23.41 | 23.41 | 21.73 | 0 | 0 | 0 | |
13/08/2018 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
10/08/2018 |
23.41
|
10 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
09/08/2018 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
08/08/2018 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
07/08/2018 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
06/08/2018 |
23.41
|
100 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
03/08/2018 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
02/08/2018 |
23.41
|
14,000 | 23.41 | 23.41 | 23.41 | 0 | 13,300 | -0.4 | |
01/08/2018 |
23.41
|
1,000 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
31/07/2018 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
30/07/2018 |
23.41
|
400 | 21.38 | 23.41 | 23.41 | 0 | 0 | 0 | |
27/07/2018 |
21.38
|
400 | 21.38 | 23.48 | 21.38 | 0 | 0 | 0 | |
26/07/2018 |
21.38
|
200 | 21.03 | 23.13 | 21.38 | 0 | 0 | 0 | |
25/07/2018 |
21.03
|
200 | 21.52 | 23.13 | 21.03 | 0 | 0 | 0 | |
24/07/2018 |
21.52
|
100 | 23.41 | 23.41 | 21.52 | 0 | 0 | 0 | |
23/07/2018 |
23.41
|
1,609 | 21.38 | 23.41 | 23.13 | 0 | 0 | 0 | |
20/07/2018 |
21.38
|
2,900 | 21.24 | 23.34 | 21.38 | 0 | 0 | 0 | |
19/07/2018 |
21.24
|
200 | 23.13 | 23.13 | 21.24 | 0 | 0 | 0 | |
18/07/2018 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
17/07/2018 |
23.13
|
300 | 21.10 | 23.13 | 23.13 | 0 | 0 | 0 | |
16/07/2018 |
21.10
|
13,400 | 22.78 | 23.48 | 20.68 | 0 | 0 | 0 | |
13/07/2018 |
22.78
|
3,000 | 21.94 | 22.78 | 22.78 | 0 | 0 | 0 | |
12/07/2018 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
11/07/2018 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
10/07/2018 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
09/07/2018 |
21.94
|
100 | 24.33 | 24.33 | 21.94 | 0 | 0 | 0 | |
06/07/2018 |
24.33
|
0 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 | |
05/07/2018 |
24.33
|
0 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 | |
04/07/2018 |
24.33
|
100 | 23.20 | 24.33 | 24.33 | 0 | 0 | 0 | |
03/07/2018 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
02/07/2018 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
29/06/2018 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
28/06/2018 |
23.20
|
6 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
27/06/2018 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
26/06/2018 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
25/06/2018 |
23.20
|
100 | 21.17 | 23.20 | 23.20 | 0 | 0 | 0 | |
22/06/2018 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
21/06/2018 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
20/06/2018 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
19/06/2018 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
18/06/2018 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
15/06/2018 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
14/06/2018 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
13/06/2018 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
12/06/2018 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
11/06/2018 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
08/06/2018 |
21.17
|
800 | 19.70 | 21.17 | 21.03 | 0 | 0 | 0 | |
07/06/2018 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
06/06/2018 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
05/06/2018 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
04/06/2018 |
19.70
|
200 | 21.38 | 21.38 | 19.70 | 0 | 0 | 0 | |
01/06/2018 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
31/05/2018 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
30/05/2018 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
29/05/2018 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
28/05/2018 |
21.38
|
400 | 21.10 | 21.38 | 21.38 | 0 | 0 | 0 | |
25/05/2018 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
24/05/2018 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
23/05/2018 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
22/05/2018 |
21.10
|
2 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
21/05/2018 |
21.10
|
100 | 22.99 | 22.99 | 21.10 | 0 | 0 | 0 | |
18/05/2018 |
22.99
|
4,605 | 21.24 | 23.06 | 22.99 | 0 | 0 | 0 | |
17/05/2018 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
16/05/2018 |
21.24
|
100 | 23.20 | 23.20 | 21.24 | 0 | 0 | 0 | |
15/05/2018 |
23.20
|
100 | 22.08 | 23.20 | 23.20 | 0 | 0 | 0 | |
14/05/2018 |
22.08
|
20 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
11/05/2018 |
22.08
|
100 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
10/05/2018 |
22.08
|
2,900 | 23.76 | 23.76 | 22.08 | 0 | 0 | 0 | |
09/05/2018 |
23.76
|
5,600 | 23.41 | 23.76 | 21.73 | 0 | 0 | 0 | |
08/05/2018 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
07/05/2018 |
23.41
|
14,000 | 23.13 | 24.19 | 23.06 | 0 | 0 | 0 | |
04/05/2018 |
23.13
|
7,100 | 23.13 | 24.19 | 23.13 | 0 | 0 | 0 | |
03/05/2018 |
23.13
|
14,700 | 23.13 | 24.19 | 23.06 | 0 | 0 | 0 | |
02/05/2018 |
23.13
|
13,400 | 23.20 | 24.19 | 23.13 | 0 | 0 | 0 |