Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.49 | 1.56% | 300 | 0 | 0 |
31.41
31.90
31.90
|
2 tháng
(2024-07-22) |
0 | 0% | 8,600 | 0 | 0 |
27.58
31.90
31.90
|
3 tháng
(2024-06-24) |
5.40 | 20.37% | 15,100 | 0 | 0 |
26.50
34.35
31.90
|
6 tháng
(2024-03-25) |
4.20 | 15.15% | 39,027 | 0 | 0 |
22.87
34.35
31.90
|
12 tháng
(2023-09-26) |
9.43 | 41.97% | 57,892 | 0 | 0 |
19.13
34.35
31.90
|
24 tháng
(2022-10-03) |
12.11 | 61.16% | 479,417 | 0 | 0 |
17.74
34.35
31.90
|
36 tháng
(2021-10-06) |
22.67 | 245.46% | 605,001 | 0 | 0 |
9.23
34.35
31.90
|
60 tháng
(2019-10-17) |
19.91 | 166.16% | 656,181 | 0 | 0 |
9.23
34.35
31.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2023 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
28/11/2023 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
27/11/2023 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
24/11/2023 |
22.92
|
200 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
23/11/2023 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
22/11/2023 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
21/11/2023 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
20/11/2023 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
17/11/2023 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
16/11/2023 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
15/11/2023 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
14/11/2023 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
13/11/2023 |
19.94
|
100 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
10/11/2023 |
23.37
|
1 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
09/11/2023 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
08/11/2023 |
23.37
|
200 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
07/11/2023 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
06/11/2023 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
03/11/2023 |
24.18
|
400 | 25.18 | 25.18 | 23.37 | 0 | 0 | 0 | |
02/11/2023 |
24.18
|
200 | 22.56 | 24.18 | 22.56 | 0 | 0 | 0 | |
01/11/2023 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
31/10/2023 |
22.92
|
100 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
30/10/2023 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
27/10/2023 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
26/10/2023 |
20.03
|
400 | 21.12 | 21.12 | 20.03 | 0 | 0 | 0 | |
25/10/2023 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
24/10/2023 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
23/10/2023 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
20/10/2023 |
20.03
|
1 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
19/10/2023 |
20.03
|
0 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
18/10/2023 |
20.03
|
100 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
17/10/2023 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
16/10/2023 |
21.93
|
1 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
13/10/2023 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
12/10/2023 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
11/10/2023 |
21.93
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
10/10/2023 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
09/10/2023 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
06/10/2023 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
05/10/2023 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
04/10/2023 |
21.93
|
1,200 | 21.57 | 21.93 | 21.57 | 0 | 0 | 0 | |
03/10/2023 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 | |
02/10/2023 |
19.13
|
100 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 | |
29/09/2023 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
28/09/2023 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
27/09/2023 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
26/09/2023 |
22.47
|
501 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
25/09/2023 |
22.47
|
1 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
22/09/2023 |
22.47
|
400 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
21/09/2023 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
20/09/2023 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
19/09/2023 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
18/09/2023 |
22.47
|
1 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
15/09/2023 |
22.47
|
500 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
14/09/2023 |
19.40
|
900 | 21.84 | 21.93 | 19.40 | 0 | 0 | 0 | |
13/09/2023 |
22.56
|
100 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
12/09/2023 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
11/09/2023 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
08/09/2023 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
07/09/2023 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
06/09/2023 |
23.91
|
100 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
05/09/2023 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
31/08/2023 |
22.11
|
1,000 | 22.56 | 22.56 | 22.11 | 0 | 0 | 0 | |
30/08/2023 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
29/08/2023 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
28/08/2023 |
23.46
|
100 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
25/08/2023 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
24/08/2023 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
23/08/2023 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
22/08/2023 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
21/08/2023 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
18/08/2023 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
17/08/2023 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
16/08/2023 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
15/08/2023 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
14/08/2023 |
22.47
|
100 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
11/08/2023 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
10/08/2023: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
10/08/2023 |
21.75
|
100 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
09/08/2023 |
23.64
|
100 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
08/08/2023 |
23.64
|
900 | 23.55 | 23.64 | 23.55 | 0 | 0 | 0 | |
07/08/2023 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
04/08/2023 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
03/08/2023 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
02/08/2023 |
21.17
|
400 | 23.29 | 23.29 | 21.17 | 0 | 0 | 0 | |
01/08/2023 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
31/07/2023 |
23.29
|
1 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
28/07/2023 |
23.29
|
100 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
27/07/2023 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
26/07/2023 |
23.29
|
100 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
25/07/2023 |
23.29
|
400 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
24/07/2023 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
21/07/2023 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
20/07/2023 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
19/07/2023 |
21.26
|
100 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
18/07/2023 |
23.55
|
100 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
17/07/2023 |
23.64
|
600 | 23.82 | 23.82 | 23.64 | 0 | 0 | 0 | |
14/07/2023 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
13/07/2023 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
12/07/2023 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
11/07/2023 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 |