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 | 0% | 200 | 0 | 0 |
25
25
25
|
2 tháng
(2024-07-22) |
0 | 0% | 200 | 0 | 0 |
25
25
25
|
3 tháng
(2024-06-20) |
-1.50 | -5.66% | 600 | 0 | 0 |
25
26.50
25
|
6 tháng
(2024-03-22) |
5.11 | 25.68% | 3,898 | 0 | 0 |
17.38
28
25
|
12 tháng
(2023-09-25) |
7.08 | 39.53% | 45,100 | 0 | 0 |
11.65
28
25
|
24 tháng
(2022-09-29) |
17.28 | 223.80% | 71,115 | 0 | 0 |
7.07
28
25
|
36 tháng
(2021-10-04) |
19.45 | 350.53% | 98,015 | 0 | 0 |
5.53
28
25
|
60 tháng
(2019-10-15) |
20.21 | 421.75% | 114,215 | 0 | 0 |
3.98
28
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
24/04/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
23/04/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
22/04/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
19/04/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
17/04/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
16/04/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
15/04/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
12/04/2024 |
19.99
|
177 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
11/04/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
10/04/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
09/04/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
08/04/2024 |
17.38
|
400 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
05/04/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
04/04/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
03/04/2024 |
19.89
|
1,501 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
02/04/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
01/04/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
29/03/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
28/03/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
27/03/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
26/03/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
25/03/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
22/03/2024 |
19.89
|
10 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
21/03/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
20/03/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
19/03/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
18/03/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
15/03/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
14/03/2024 |
19.89
|
200 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
13/03/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
12/03/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
11/03/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
08/03/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
07/03/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
06/03/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
05/03/2024 |
17.38
|
100 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
04/03/2024 |
20.28
|
0 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 | |
01/03/2024 |
20.86
|
5,100 | 18.15 | 20.86 | 18.15 | 0 | 0 | 0 | |
29/02/2024 |
18.25
|
2,500 | 16.61 | 18.25 | 16.61 | 0 | 0 | 0 | |
28/02/2024 |
15.93
|
100 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
27/02/2024 |
17.00
|
1,000 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
26/02/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
23/02/2024 |
17.00
|
500 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
22/02/2024 |
16.90
|
2,000 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
21/02/2024 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
20/02/2024 |
17.38
|
500 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
19/02/2024 |
15.26
|
2,100 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
16/02/2024: Cổ tức tiền mặt tỉ lệ: 4.75% | |||||||||
16/02/2024 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
15/02/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
07/02/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
06/02/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
05/02/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
02/02/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
01/02/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
31/01/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
30/01/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
29/01/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
26/01/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
25/01/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
24/01/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
23/01/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
22/01/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
19/01/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
18/01/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
17/01/2024 |
13.35
|
300 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
16/01/2024 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
15/01/2024 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
12/01/2024 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
11/01/2024 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
10/01/2024 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
09/01/2024 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
08/01/2024 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
05/01/2024 |
11.67
|
1 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
04/01/2024: Cổ tức tiền mặt tỉ lệ: 5.25% | |||||||||
04/01/2024 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
03/01/2024 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
02/01/2024 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
29/12/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
28/12/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
27/12/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
26/12/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
25/12/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
22/12/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
21/12/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
20/12/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
19/12/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
18/12/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
15/12/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
14/12/2023 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
13/12/2023 |
11.65
|
100 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
12/12/2023 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
11/12/2023 |
13.62
|
100 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
08/12/2023 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
07/12/2023 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
06/12/2023 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
05/12/2023 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
04/12/2023 |
15.41
|
1,500 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
01/12/2023 |
15.59
|
3,400 | 15.68 | 15.68 | 15.41 | 0 | 0 | 0 | |
30/11/2023 |
13.89
|
100 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 | |
29/11/2023 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |