Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.50 | 2.34% | 200 | 0 | 0 |
20.50
21.90
21.90
|
2 tháng
(2024-07-22) |
3.10 | 16.49% | 1,900 | 0 | 0 |
17
22
21.90
|
3 tháng
(2024-06-20) |
2.70 | 14.06% | 7,200 | 0 | 0 |
17
22
21.90
|
6 tháng
(2024-03-22) |
0.78 | 3.69% | 39,592 | 0 | 0 |
17
22.27
21.90
|
12 tháng
(2023-09-25) |
1.45 | 7.10% | 106,662 | 300 | 0.0 |
17
23.24
21.90
|
24 tháng
(2022-09-29) |
-1.79 | -7.57% | 732,634 | -35,800 | -1.0 |
17
26.95
21.90
|
36 tháng
(2021-10-04) |
-6.55 | -23.02% | 2,675,441 | -80,200 | 0.0 |
17
34.90
21.90
|
60 tháng
(2019-10-15) |
11.15 | 103.76% | 7,415,814 | 16,900 | 3.2 |
8.86
34.90
21.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
19.87
|
12,275 | 19.01 | 19.87 | 19.01 | 0 | 0 | 0 | |
24/04/2024 |
19.68
|
100 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
23/04/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
22/04/2024 |
19.68
|
1,300 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
19/04/2024 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
17/04/2024 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
16/04/2024 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
15/04/2024 |
20.35
|
100 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
12/04/2024 |
18.91
|
700 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 | |
11/04/2024 |
18.91
|
1,300 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 | |
10/04/2024 |
19.20
|
400 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
09/04/2024 |
18.72
|
1,205 | 19.20 | 19.20 | 18.72 | 0 | 0 | 0 | |
08/04/2024 |
19.30
|
200 | 19.68 | 19.68 | 19.30 | 0 | 0 | 0 | |
05/04/2024 |
19.97
|
1,200 | 19.97 | 19.97 | 19.10 | 0 | 0 | 0 | |
04/04/2024 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
03/04/2024 |
20.64
|
3 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
02/04/2024 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
01/04/2024 |
20.64
|
200 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
29/03/2024 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
28/03/2024 |
20.64
|
200 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
27/03/2024 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
26/03/2024 |
19.68
|
500 | 21.02 | 21.22 | 19.68 | 0 | 0 | 0 | |
25/03/2024 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
22/03/2024 |
21.12
|
1,300 | 20.83 | 21.12 | 20.83 | 0 | 0 | 0 | |
21/03/2024 |
21.12
|
400 | 21.02 | 21.12 | 21.02 | 0 | 0 | 0 | |
20/03/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
19/03/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
18/03/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
15/03/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
14/03/2024 |
19.49
|
900 | 19.78 | 19.78 | 19.49 | 0 | 0 | 0 | |
13/03/2024 |
19.68
|
500 | 19.97 | 19.97 | 19.68 | 0 | 0 | 0 | |
12/03/2024 |
20.26
|
1,100 | 19.87 | 20.26 | 19.78 | 0 | 0 | 0 | |
11/03/2024 |
20.26
|
0 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
08/03/2024 |
20.26
|
500 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
07/03/2024 |
20.16
|
1,000 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
06/03/2024 |
19.87
|
7,100 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
05/03/2024 |
20.16
|
5,100 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
04/03/2024 |
20.16
|
1,512 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
01/03/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
29/02/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
28/02/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
27/02/2024 |
22.08
|
100 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
26/02/2024 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
23/02/2024 |
21.12
|
100 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
22/02/2024 |
21.12
|
100 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
21/02/2024 |
21.12
|
200 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
20/02/2024 |
21.12
|
1,800 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
19/02/2024 |
21.60
|
1,100 | 21.89 | 21.89 | 21.60 | 0 | 0 | 0 | |
16/02/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
15/02/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
07/02/2024 |
22.08
|
100 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
06/02/2024 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
05/02/2024 |
20.64
|
500 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
02/02/2024 |
20.64
|
2 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
01/02/2024 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
31/01/2024 |
20.64
|
1,500 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
30/01/2024 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
29/01/2024 |
20.64
|
4,200 | 20.74 | 20.74 | 20.64 | 0 | 0 | 0 | |
26/01/2024 |
20.64
|
300 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
25/01/2024 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
24/01/2024 |
21.60
|
2 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
23/01/2024 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
22/01/2024 |
21.60
|
300 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
19/01/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
18/01/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
17/01/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
16/01/2024 |
21.98
|
200 | 21.41 | 21.98 | 21.41 | 0 | 0 | 0 | |
15/01/2024 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
12/01/2024 |
21.12
|
501 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
11/01/2024 |
21.79
|
200 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
10/01/2024 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
09/01/2024 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
08/01/2024 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
05/01/2024 |
21.79
|
300 | 21.79 | 21.79 | 21.79 | 300 | 0 | 0.0 | |
04/01/2024 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
03/01/2024 |
21.79
|
100 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
02/01/2024 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
29/12/2023 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
28/12/2023 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
27/12/2023 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
26/12/2023 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
25/12/2023 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
22/12/2023 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
21/12/2023 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
20/12/2023 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
19/12/2023 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
18/12/2023 |
21.12
|
300 | 23.04 | 23.04 | 21.12 | 0 | 0 | 0 | |
15/12/2023 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
14/12/2023 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
13/12/2023 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
12/12/2023 |
23.04
|
100 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
11/12/2023: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
11/12/2023 |
21.12
|
300 | 22.94 | 22.94 | 21.12 | 0 | 0 | 0 | |
08/12/2023 |
20.45
|
700 | 21.38 | 21.38 | 20.45 | 0 | 0 | 0 | |
07/12/2023 |
21.84
|
100 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
06/12/2023 |
21.38
|
200 | 20.45 | 21.38 | 20.45 | 0 | 0 | 0 | |
05/12/2023 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
04/12/2023 |
21.38
|
100 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
01/12/2023 |
20.26
|
100 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
30/11/2023 |
20.26
|
4,109 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
29/11/2023 |
20.17
|
3,000 | 20.26 | 20.26 | 20.17 | 0 | 0 | 0 |