| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
0.50 | 2.56% | 3,350 | 0 | 0 |
19.50
20
20
|
|
2 tháng
(2024-09-23) |
0.50 | 2.56% | 90,950 | 0 | 0 |
19.50
20
20
|
|
3 tháng
(2024-08-23) |
1.40 | 7.53% | 100,950 | 0 | 0 |
18.60
20
20
|
|
6 tháng
(2024-05-27) |
1.40 | 7.53% | 100,960 | 0 | 0 |
18.60
20
20
|
|
12 tháng
(2023-11-27) |
8.74 | 77.56% | 158,210 | 0 | 0 |
5.30
20
20
|
|
24 tháng
(2022-12-02) |
8.74 | 77.56% | 158,210 | 0 | 0 |
5.30
20
20
|
|
36 tháng
(2021-12-07) |
8.74 | 77.56% | 163,610 | 0 | 0 |
5.30
20
20
|
|
60 tháng
(2019-12-18) |
8.79 | 78.42% | 257,960 | 0 | 0 |
5.30
20
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 01/07/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 28/06/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 27/06/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 26/06/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 25/06/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 24/06/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 21/06/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 20/06/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 19/06/2024 |
18.60
|
10 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 18/06/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 17/06/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 14/06/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 13/06/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 12/06/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 11/06/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 10/06/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 07/06/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 06/06/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 05/06/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 04/06/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 03/06/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 31/05/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 30/05/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 29/05/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 28/05/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 27/05/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 24/05/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 23/05/2024 |
18.60
|
50 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 22/05/2024 |
18.60
|
1,400 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 21/05/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 20/05/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 17/05/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 16/05/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 15/05/2024 |
16.30
|
11,100 | 12.20 | 16.30 | 12.20 | 0 | 0 | 0 | |
| 14/05/2024 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 13/05/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 10/05/2024 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 09/05/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 08/05/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 07/05/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 06/05/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 03/05/2024 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 02/05/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 26/04/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 25/04/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 24/04/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 23/04/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 22/04/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 19/04/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 17/04/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 16/04/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 15/04/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 12/04/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/04/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 10/04/2024 |
18
|
6,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 09/04/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 08/04/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 05/04/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 04/04/2024 |
18.50
|
3,400 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 03/04/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 02/04/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 01/04/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 29/03/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 28/03/2024 |
18.50
|
2,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 27/03/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 26/03/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 25/03/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/03/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 22/03/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 21/03/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 20/03/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 19/03/2024 |
17.70
|
2,100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 18/03/2024 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 15/03/2024 |
17.61
|
12,000 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 14/03/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 13/03/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 12/03/2024 |
17.61
|
3,400 | 16.94 | 17.61 | 16.94 | 0 | 0 | 0 | |
| 11/03/2024 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 08/03/2024 |
17.61
|
3,800 | 17.79 | 18.93 | 17.04 | 0 | 0 | 0 | |
| 07/03/2024 |
17.79
|
200 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 06/03/2024 |
15.52
|
1,800 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 05/03/2024 |
13.54
|
2,700 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 04/03/2024 |
11.83
|
300 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
| 01/03/2024 |
10.32
|
600 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
| 29/02/2024 |
8.99
|
600 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 28/02/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 27/02/2024 |
6.91
|
100 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 26/02/2024 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 23/02/2024 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 22/02/2024 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 21/02/2024 |
6.06
|
5,000 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 20/02/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 19/02/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 16/02/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 15/02/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 07/02/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 06/02/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 05/02/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 02/02/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 01/02/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |