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) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-20) |
-1 | -7.30% | 7,900 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-22) |
-0.40 | -3.05% | 11,900 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-25) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-09-29) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-04) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-15) |
5.12 | 67.49% | 937,133 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
27/11/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
24/11/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
23/11/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
22/11/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
21/11/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
20/11/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
17/11/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
16/11/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
15/11/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
14/11/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
13/11/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
10/11/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
09/11/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
08/11/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
07/11/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
06/11/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
03/11/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
02/11/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
01/11/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
31/10/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
30/10/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
27/10/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
26/10/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
25/10/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
24/10/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
23/10/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
20/10/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
19/10/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
18/10/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
17/10/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
16/10/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
13/10/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
12/10/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
11/10/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
10/10/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
09/10/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
06/10/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
05/10/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
04/10/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
03/10/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
02/10/2023 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
29/09/2023 |
19.20
|
1,100 | 19.30 | 19.30 | 17.40 | 0 | 0 | 0 | |
28/09/2023 |
19.30
|
100 | 18.10 | 19.30 | 19.30 | 0 | 0 | 0 | |
27/09/2023 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
26/09/2023 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
25/09/2023 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
22/09/2023 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
21/09/2023 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
20/09/2023 |
18.10
|
400 | 20 | 20 | 18.10 | 0 | 0 | 0 | |
19/09/2023 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
18/09/2023 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
15/09/2023 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
14/09/2023 |
20
|
100 | 21.40 | 21.40 | 20 | 0 | 0 | 0 | |
13/09/2023 |
21.40
|
100 | 19.90 | 21.40 | 21.40 | 0 | 0 | 0 | |
12/09/2023 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
11/09/2023 |
19.90
|
1,000 | 19.60 | 19.90 | 17.80 | 0 | 0 | 0 | |
08/09/2023 |
19.60
|
100 | 17.90 | 19.60 | 19.60 | 0 | 0 | 0 | |
07/09/2023 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
06/09/2023 |
17.90
|
5,900 | 19.40 | 19.40 | 17.90 | 0 | 0 | 0 | |
05/09/2023 |
19.40
|
500 | 21.50 | 21.50 | 19.40 | 0 | 0 | 0 | |
31/08/2023 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
30/08/2023 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
29/08/2023 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
28/08/2023 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
25/08/2023 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
24/08/2023 |
21.50
|
200 | 20.30 | 21.90 | 21.50 | 0 | 0 | 0 | |
23/08/2023 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
22/08/2023 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
21/08/2023 |
20.30
|
100 | 18.70 | 20.30 | 20.30 | 0 | 0 | 0 | |
18/08/2023 |
18.70
|
8,200 | 18.70 | 18.70 | 17.70 | 0 | 0 | 0 | |
17/08/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/08/2023 |
18.70
|
4,000 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
16/08/2023 |
18.70
|
5,900 | 18.23 | 18.70 | 18.23 | 0 | 0 | 0 | |
15/08/2023 |
18.23
|
8,100 | 18.04 | 18.23 | 18.04 | 0 | 0 | 0 | |
14/08/2023 |
18.04
|
1,700 | 17.94 | 18.04 | 17.94 | 0 | 0 | 0 | |
11/08/2023 |
17.94
|
600 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
10/08/2023 |
17.94
|
100 | 18.04 | 18.04 | 17.94 | 0 | 0 | 0 | |
09/08/2023 |
18.04
|
100 | 18.51 | 18.51 | 18.04 | 0 | 0 | 0 | |
08/08/2023 |
18.51
|
200 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
07/08/2023 |
18.51
|
2,100 | 18.42 | 18.51 | 17.09 | 0 | 0 | 0 | |
04/08/2023 |
18.42
|
0 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
03/08/2023 |
18.42
|
100 | 18.23 | 18.42 | 18.42 | 0 | 0 | 0 | |
02/08/2023 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
01/08/2023 |
18.23
|
1,600 | 18.13 | 18.23 | 17.56 | 0 | 0 | 0 | |
31/07/2023 |
18.13
|
200 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
28/07/2023 |
18.13
|
10,400 | 20.03 | 20.03 | 18.13 | 0 | 0 | 0 | |
27/07/2023 |
20.03
|
1,600 | 20.03 | 20.03 | 18.23 | 0 | 0 | 0 | |
26/07/2023 |
20.03
|
24,800 | 22.12 | 24.30 | 20.03 | 0 | 100 | -0.0 | |
25/07/2023 |
22.12
|
100 | 20.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
24/07/2023 |
20.12
|
600 | 18.32 | 20.12 | 19.93 | 0 | 0 | 0 | |
21/07/2023 |
18.32
|
2,300 | 16.71 | 18.32 | 16.71 | 0 | 0 | 0 | |
20/07/2023 |
16.71
|
8,200 | 16.52 | 16.90 | 16.52 | 0 | 0 | 0 | |
19/07/2023 |
16.52
|
3,900 | 16.52 | 16.52 | 15.95 | 0 | 0 | 0 | |
18/07/2023 |
16.52
|
6,700 | 18.32 | 18.32 | 16.52 | 0 | 0 | 0 | |
17/07/2023 |
18.32
|
16,800 | 20.31 | 20.31 | 18.32 | 1,500 | 0 | 0.0 | |
14/07/2023 |
20.31
|
1,100 | 22.50 | 22.50 | 20.31 | 0 | 0 | 0 | |
13/07/2023 |
22.50
|
100 | 24.96 | 24.96 | 22.50 | 0 | 0 | 0 | |
12/07/2023 |
24.96
|
700 | 27.72 | 27.72 | 24.96 | 0 | 0 | 0 | |
11/07/2023 |
27.72
|
200 | 30.76 | 33.22 | 27.72 | 0 | 0 | 0 | |
10/07/2023 |
30.76
|
0 | 30.76 | 30.76 | 30.76 | 0 | 0 | 0 |