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) |
-1.20 | -6.25% | 2,900 | 0 | 0 |
17.60
20.90
18
|
2 tháng
(2024-07-22) |
-2 | -10% | 14,000 | 0 | 0 |
17.50
20.90
18
|
3 tháng
(2024-06-20) |
-2 | -10% | 18,800 | 0 | 0 |
17.10
20.90
18
|
6 tháng
(2024-03-22) |
-0.22 | -1.19% | 35,759 | 0 | 0 |
15.42
21.30
18
|
12 tháng
(2023-09-25) |
4.32 | 31.60% | 102,466 | 0 | 0 |
12.22
21.30
18
|
24 tháng
(2022-09-29) |
7.64 | 73.78% | 194,172 | 0 | 0 |
9.89
21.30
18
|
36 tháng
(2021-10-04) |
9.27 | 106.28% | 383,817 | 0 | 0 |
7.79
21.30
18
|
60 tháng
(2019-10-15) |
8.70 | 93.57% | 508,447 | 0 | 0 |
6.08
21.30
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
24/04/2024 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
23/04/2024 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
22/04/2024 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
19/04/2024 |
17.06
|
100 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
17/04/2024 |
17.35
|
2,600 | 14.75 | 17.35 | 14.75 | 0 | 0 | 0 | |
16/04/2024 |
17.35
|
100 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
15/04/2024 |
15.71
|
100 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
12/04/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
11/04/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
10/04/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
09/04/2024 |
18.41
|
1 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
08/04/2024 |
18.41
|
700 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
05/04/2024 |
17.83
|
200 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
04/04/2024 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
03/04/2024 |
17.83
|
2,100 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
02/04/2024 |
17.83
|
145 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
01/04/2024 |
18.22
|
300 | 17.35 | 18.22 | 17.35 | 0 | 0 | 0 | |
29/03/2024 |
17.35
|
1,600 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
28/03/2024 |
17.35
|
200 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
27/03/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
26/03/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
25/03/2024 |
18.22
|
68 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
22/03/2024 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
21/03/2024 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
20/03/2024 |
17.25
|
132 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
19/03/2024 |
15.42
|
5 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
18/03/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
15/03/2024 |
15.42
|
5 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
14/03/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
13/03/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
12/03/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
11/03/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
08/03/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
07/03/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
06/03/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
05/03/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
04/03/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
01/03/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
29/02/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
28/02/2024 |
15.42
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
27/02/2024 |
15.42
|
7,400 | 15.61 | 15.61 | 15.42 | 0 | 0 | 0 | |
26/02/2024 |
17.35
|
500 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
23/02/2024 |
17.35
|
1,400 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
22/02/2024 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
21/02/2024 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
20/02/2024 |
17.54
|
2,000 | 17.64 | 17.64 | 17.54 | 0 | 0 | 0 | |
19/02/2024: Cổ tức tiền mặt tỉ lệ: 10.4% | |||||||||
19/02/2024 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
16/02/2024 |
17.60
|
250 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
15/02/2024 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
07/02/2024 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
06/02/2024 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
05/02/2024 |
17.69
|
200 | 17.60 | 17.69 | 17.60 | 0 | 0 | 0 | |
02/02/2024 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
01/02/2024 |
15.41
|
200 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
31/01/2024 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
30/01/2024 |
15.50
|
350 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
29/01/2024 |
15.14
|
1,100 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
26/01/2024 |
15.50
|
500 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
25/01/2024 |
15.14
|
1,000 | 15.05 | 15.23 | 15.05 | 0 | 0 | 0 | |
24/01/2024 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
23/01/2024 |
15.32
|
1,000 | 15.41 | 15.41 | 15.32 | 0 | 0 | 0 | |
22/01/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
19/01/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
18/01/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
17/01/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
16/01/2024 |
15.50
|
1,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
15/01/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
12/01/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
11/01/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
10/01/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
09/01/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
08/01/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
05/01/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
04/01/2024 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
03/01/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
02/01/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
29/12/2023 |
14.50
|
1,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
28/12/2023 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
27/12/2023 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
26/12/2023 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
25/12/2023 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
22/12/2023 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
21/12/2023 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
20/12/2023 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
19/12/2023 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
18/12/2023 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
15/12/2023 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
14/12/2023 |
12.68
|
0 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
13/12/2023 |
12.58
|
4,400 | 12.86 | 12.86 | 12.58 | 0 | 0 | 0 | |
12/12/2023 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
11/12/2023 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
08/12/2023 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
07/12/2023 |
13.22
|
900 | 13.22 | 13.22 | 12.68 | 0 | 0 | 0 | |
06/12/2023 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
05/12/2023 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
04/12/2023 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
01/12/2023 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
30/11/2023 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
29/11/2023 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 |