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) |
-3.20 | -11.11% | 22,100 | 0 | 0 |
25.60
31
25.60
|
2 tháng
(2024-07-22) |
-6.82 | -21.04% | 39,100 | 0 | 0 |
25.60
32.42
25.60
|
3 tháng
(2024-06-20) |
-4.50 | -14.94% | 229,600 | -31,705 | -1.3 |
25.60
43.74
25.60
|
6 tháng
(2024-03-22) |
3.92 | 18.09% | 314,589 | -32,305 | -1.3 |
18.97
43.74
25.60
|
12 tháng
(2023-09-25) |
6.83 | 36.36% | 372,489 | -36,128 | -1.4 |
16.65
43.74
25.60
|
24 tháng
(2022-09-29) |
0.59 | 2.34% | 510,283 | -45,209 | -1.6 |
14.42
43.74
25.60
|
36 tháng
(2021-10-04) |
-3.01 | -10.52% | 631,954 | -47,897 | -1.6 |
14.42
43.74
25.60
|
60 tháng
(2019-10-15) |
-1.68 | -6.17% | 945,457 | -51,152 | -1.5 |
14.42
43.74
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
17.52
|
105 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
27/11/2023 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
24/11/2023 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
23/11/2023 |
19.65
|
5 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
22/11/2023 |
19.65
|
102 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
21/11/2023 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 | |
20/11/2023 |
19.74
|
124 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 | |
17/11/2023 |
19.84
|
103 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
16/11/2023 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
15/11/2023 |
18.87
|
600 | 18.87 | 18.87 | 18.77 | 0 | 0 | 0 | |
14/11/2023 |
19.35
|
200 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
13/11/2023 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
10/11/2023 |
19.84
|
169 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
09/11/2023 |
18.00
|
803 | 20.32 | 20.32 | 18.00 | 0 | 0 | 0 | |
08/11/2023 |
17.90
|
28 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
07/11/2023 |
17.90
|
9 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
06/11/2023 |
17.90
|
430 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
03/11/2023 |
17.90
|
220 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
02/11/2023 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
01/11/2023 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
31/10/2023 |
16.65
|
620 | 17.71 | 17.71 | 16.65 | 0 | 0 | 0 | |
30/10/2023 |
18.39
|
3 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
27/10/2023 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
26/10/2023 |
18.39
|
57 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
25/10/2023 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
24/10/2023 |
18.39
|
20 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
23/10/2023 |
18.39
|
610 | 19.35 | 19.35 | 18.39 | 0 | 0 | 0 | |
20/10/2023 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
19/10/2023 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
18/10/2023 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
17/10/2023 |
21.39
|
210 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
16/10/2023 |
19.35
|
100 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
13/10/2023 |
20.03
|
1,006 | 19.84 | 20.32 | 19.84 | 0 | 0 | 0 | |
12/10/2023 |
21.87
|
100 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
11/10/2023 |
21.87
|
608 | 19.16 | 21.87 | 19.16 | 0 | 0 | 0 | |
10/10/2023 |
22.06
|
202 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
09/10/2023 |
19.35
|
101 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
06/10/2023 |
19.35
|
44 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
05/10/2023 |
19.35
|
402 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
04/10/2023 |
18.48
|
1,968 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
03/10/2023 |
21.68
|
105 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
02/10/2023 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
29/09/2023 |
19.35
|
326 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
28/09/2023 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
27/09/2023 |
18.39
|
2,119 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
26/09/2023 |
19.16
|
326 | 18.87 | 19.16 | 18.87 | 0 | 0 | 0 | |
25/09/2023 |
18.77
|
895 | 21.29 | 21.29 | 18.77 | 0 | 0 | 0 | |
22/09/2023 |
18.77
|
300 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 | |
21/09/2023 |
21.29
|
131 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
20/09/2023 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
19/09/2023 |
21.77
|
2 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
18/09/2023 |
21.77
|
301 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
15/09/2023 |
21.19
|
430 | 21.29 | 21.29 | 21.19 | 0 | 0 | 0 | |
14/09/2023 |
19.84
|
1 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
13/09/2023 |
19.84
|
204 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
12/09/2023 |
20.32
|
100 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 | |
11/09/2023 |
19.16
|
500 | 19.55 | 19.55 | 19.16 | 0 | 0 | 0 | |
08/09/2023 |
19.55
|
313 | 20.32 | 20.32 | 19.74 | 0 | 0 | 0 | |
07/09/2023 |
19.35
|
618 | 19.84 | 19.84 | 19.35 | 0 | 0 | 0 | |
06/09/2023 |
18.39
|
739 | 19.35 | 19.35 | 18.39 | 0 | 0 | 0 | |
05/09/2023 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
31/08/2023 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
30/08/2023 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
29/08/2023 |
19.35
|
200 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
28/08/2023 |
19.35
|
500 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
25/08/2023 |
19.84
|
426 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
24/08/2023 |
21.29
|
12 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
23/08/2023 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
22/08/2023 |
21.29
|
13 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
21/08/2023 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
18/08/2023 |
21.29
|
38 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
17/08/2023 |
21.29
|
102 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
16/08/2023 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
15/08/2023 |
20.42
|
1,605 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
14/08/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/08/2023 |
22.26
|
6 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
11/08/2023 |
22.26
|
1 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
10/08/2023 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
09/08/2023 |
22.35
|
6,646 | 22.26 | 22.35 | 22.08 | 0 | 400 | -0.0 | |
08/08/2023 |
22.17
|
2,537 | 22.08 | 22.26 | 22.08 | 0 | 173 | -0.0 | |
07/08/2023 |
21.37
|
300 | 20.92 | 21.37 | 20.92 | 0 | 0 | 0 | |
04/08/2023 |
20.92
|
900 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
03/08/2023 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
02/08/2023 |
22.17
|
2,300 | 22.17 | 22.17 | 20.83 | 0 | 0 | 0 | |
01/08/2023 |
22.17
|
1,100 | 21.28 | 22.17 | 20.48 | 0 | 0 | 0 | |
31/07/2023 |
21.28
|
1,922 | 21.37 | 21.37 | 20.48 | 0 | 0 | 0 | |
28/07/2023 |
21.81
|
201 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
27/07/2023 |
20.48
|
2,400 | 20.12 | 20.48 | 19.85 | 0 | 0 | 0 | |
26/07/2023 |
18.87
|
651 | 22.26 | 22.26 | 18.87 | 0 | 0 | 0 | |
25/07/2023 |
19.59
|
712 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
24/07/2023 |
18.79
|
4,166 | 19.32 | 21.37 | 18.79 | 0 | 0 | 0 | |
21/07/2023 |
19.14
|
700 | 19.50 | 19.50 | 19.14 | 0 | 0 | 0 | |
20/07/2023 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
19/07/2023 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
18/07/2023 |
19.85
|
600 | 20.03 | 20.03 | 19.85 | 0 | 0 | 0 | |
17/07/2023 |
17.54
|
300 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
14/07/2023 |
17.72
|
1,200 | 17.45 | 17.72 | 17.45 | 0 | 0 | 0 | |
13/07/2023 |
17.45
|
6,240 | 17.36 | 17.45 | 17.36 | 0 | 0 | 0 | |
12/07/2023 |
18.16
|
100 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
11/07/2023 |
17.18
|
700 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
10/07/2023 |
17.18
|
600 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 |