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) |
-3.20 | -13.22% | 2,700 | 0 | 0 |
21
24.20
21
|
2 tháng
(2024-07-22) |
-3.20 | -13.22% | 2,700 | 0 | 0 |
21
24.20
21
|
3 tháng
(2024-06-24) |
-0.60 | -2.78% | 27,600 | 400 | 0.0 |
21
24.20
21
|
6 tháng
(2024-03-25) |
1.19 | 6.01% | 548,100 | 200 | 0.0 |
17.62
24.20
21
|
12 tháng
(2023-09-26) |
1.07 | 5.37% | 1,005,800 | 200 | 0.0 |
17.29
24.20
21
|
24 tháng
(2022-10-03) |
-4.88 | -18.85% | 1,270,000 | 1,800 | 0.0 |
14.63
37.04
21
|
36 tháng
(2021-10-06) |
4.77 | 29.36% | 1,336,401 | 3,700 | 0.1 |
14.63
40.82
21
|
60 tháng
(2019-10-17) |
2.98 | 16.53% | 1,403,802 | 3,700 | 0.1 |
10.13
40.82
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
25/04/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
24/04/2024 |
21.33
|
100 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
23/04/2024 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 | |
22/04/2024 |
20.95
|
110,900 | 21.90 | 21.90 | 20.95 | 0 | 0 | 0 | |
19/04/2024 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
17/04/2024 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
16/04/2024 |
19.43
|
300 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
15/04/2024 |
19.71
|
0 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
12/04/2024 |
19.71
|
0 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
11/04/2024 |
18.10
|
30,300 | 19.71 | 19.71 | 18.10 | 0 | 0 | 0 | |
10/04/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
09/04/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
08/04/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
05/04/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
04/04/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
03/04/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
02/04/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
01/04/2024 |
19.81
|
40,000 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
29/03/2024 |
19.05
|
13,400 | 19.05 | 19.81 | 19.05 | 0 | 0 | 0 | |
28/03/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
27/03/2024 |
19.81
|
5,000 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
26/03/2024 |
19.81
|
45,000 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
25/03/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
22/03/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
21/03/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
20/03/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
19/03/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
18/03/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
15/03/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
14/03/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
13/03/2024 |
19.81
|
100 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
12/03/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
11/03/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
08/03/2024 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 | |
07/03/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
06/03/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
05/03/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
04/03/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
01/03/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
29/02/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
28/02/2024 |
18.57
|
800 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
27/02/2024 |
19.05
|
200 | 18.10 | 19.05 | 18.10 | 0 | 0 | 0 | |
26/02/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
23/02/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
22/02/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
21/02/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
20/02/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
19/02/2024 |
19.05
|
200 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
16/02/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
15/02/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
07/02/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
06/02/2024 |
19.05
|
200 | 18.10 | 19.05 | 18.10 | 0 | 0 | 0 | |
05/02/2024 |
19.05
|
500 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
02/02/2024 |
20
|
200 | 18.10 | 20 | 18.10 | 0 | 0 | 0 | |
01/02/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
31/01/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
30/01/2024 |
19.05
|
182,000 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
29/01/2024 |
19.05
|
500 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
26/01/2024 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
25/01/2024 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
24/01/2024 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
23/01/2024 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
22/01/2024 |
19.05
|
185,500 | 20.86 | 20.86 | 17.24 | 0 | 0 | 0 | |
19/01/2024 |
20
|
32,700 | 20 | 20 | 20 | 0 | 0 | 0 | |
18/01/2024 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
17/01/2024 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
16/01/2024 |
20.29
|
1,000 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
15/01/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
12/01/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
11/01/2024 |
20.38
|
200 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
10/01/2024 |
20.48
|
100 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
09/01/2024 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
08/01/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/01/2024 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
05/01/2024 |
20.48
|
100 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
04/01/2024 |
18.20
|
1,400 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
03/01/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
02/01/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
29/12/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
28/12/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
27/12/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
26/12/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
25/12/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
22/12/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
21/12/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
20/12/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
19/12/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
18/12/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
15/12/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
14/12/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
13/12/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
12/12/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
11/12/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
08/12/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
07/12/2023 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
06/12/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
05/12/2023 |
18.20
|
1,500 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
04/12/2023 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
01/12/2023 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
30/11/2023 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 |