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 | -4% | 100 | 0 | 0 |
24
25
24
|
2 tháng
(2024-07-22) |
-1.40 | -5.51% | 600 | 0 | 0 |
24
25.40
24
|
3 tháng
(2024-06-20) |
-1.40 | -5.51% | 600 | 0 | 0 |
24
25.40
24
|
6 tháng
(2024-03-22) |
9 | 60% | 6,809 | 0 | 0 |
15
26.40
24
|
12 tháng
(2023-10-10) |
4.60 | 23.71% | 19,229 | -636 | -0.0 |
12
26.40
24
|
24 tháng
(2022-09-29) |
-6.45 | -21.18% | 54,239 | -536 | 0.0 |
12
33.75
24
|
36 tháng
(2021-10-04) |
5.90 | 32.59% | 127,339 | -536 | 0.0 |
12
48.27
24
|
60 tháng
(2019-10-15) |
15.36 | 177.92% | 4,015,180 | -536 | 0.0 |
7.84
62.44
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2023 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
23/11/2023 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
22/11/2023 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
21/11/2023 |
16.90
|
1 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
20/11/2023 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
17/11/2023 |
16.90
|
140 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
16/11/2023 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
15/11/2023 |
16
|
300 | 18.30 | 18.30 | 16 | 0 | 0 | 0 | |
14/11/2023 |
16
|
1,300 | 16 | 16 | 16 | 0 | 0 | 0 | |
13/11/2023 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
10/11/2023 |
15.80
|
300 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
09/11/2023 |
13.80
|
200 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
08/11/2023 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
07/11/2023 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
06/11/2023 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
26/10/2023 |
12
|
100 | 14 | 14 | 12 | 0 | 0 | 0 | |
24/10/2023 |
14
|
200 | 12.20 | 14 | 14 | 0 | 0 | 0 | |
20/10/2023 |
12.20
|
100 | 14.10 | 14.10 | 12.20 | 0 | 0 | 0 | |
18/10/2023 |
14.10
|
100 | 16.50 | 16.50 | 14.10 | 0 | 0 | 0 | |
13/10/2023 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
12/10/2023 |
16.50
|
600 | 19.40 | 19.40 | 16.50 | 0 | 636 | -0.0 | |
10/10/2023 |
19.40
|
100 | 22.80 | 22.80 | 19.40 | 0 | 0 | 0 | |
19/09/2023 |
22.80
|
100 | 23 | 23 | 22.80 | 0 | 0 | 0 | |
21/08/2023 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
18/08/2023 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
17/08/2023 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
16/08/2023 |
23
|
900 | 21.80 | 23 | 22.20 | 0 | 0 | 0 | |
15/08/2023 |
21.80
|
800 | 21 | 21.80 | 19 | 0 | 0 | 0 | |
14/08/2023 |
21
|
300 | 18.50 | 21 | 20 | 0 | 0 | 0 | |
11/08/2023 |
18.50
|
100 | 16 | 18.50 | 18.50 | 0 | 0 | 0 | |
10/08/2023 |
16
|
2,100 | 18.40 | 18.40 | 16 | 0 | 0 | 0 | |
09/08/2023 |
18.40
|
1,700 | 21.60 | 21.60 | 18.40 | 0 | 0 | 0 | |
08/08/2023 |
21.60
|
100 | 19.50 | 21.60 | 21.60 | 0 | 0 | 0 | |
07/08/2023 |
19.50
|
600 | 17.90 | 20.40 | 17.90 | 0 | 0 | 0 | |
04/08/2023 |
17.90
|
500 | 15.60 | 17.90 | 17.50 | 0 | 0 | 0 | |
03/08/2023 |
15.60
|
900 | 13.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
02/08/2023 |
13.60
|
100 | 15.40 | 15.40 | 13.60 | 0 | 0 | 0 | |
01/08/2023 |
15.40
|
200 | 15.60 | 15.60 | 14.90 | 0 | 0 | 0 | |
31/07/2023 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
28/07/2023 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
27/07/2023 |
15.60
|
200 | 16.50 | 16.50 | 15.60 | 0 | 0 | 0 | |
26/07/2023 |
16.50
|
2,800 | 19.40 | 22.20 | 16.50 | 0 | 0 | 0 | |
25/07/2023 |
19.40
|
100 | 17 | 19.40 | 19.40 | 0 | 0 | 0 | |
24/07/2023 |
17
|
100 | 14.80 | 17 | 17 | 0 | 0 | 0 | |
21/07/2023 |
14.80
|
2,700 | 14.80 | 15 | 12.60 | 0 | 0 | 0 | |
20/07/2023 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
19/07/2023 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
18/07/2023 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
17/07/2023 |
14.80
|
200 | 14.60 | 14.80 | 14.80 | 0 | 200 | -0.0 | |
14/07/2023 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
13/07/2023 |
14.60
|
0 | 14.70 | 14.60 | 14.70 | 0 | 0 | 0 | |
12/07/2023 |
14.70
|
500 | 15.80 | 15.80 | 13.90 | 0 | 400 | -0.0 | |
11/07/2023 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
10/07/2023 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
07/07/2023 |
15.80
|
100 | 15.70 | 15.80 | 15.80 | 0 | 0 | 0 | |
06/07/2023 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
05/07/2023 |
15.70
|
100 | 18 | 18 | 15.70 | 0 | 0 | 0 | |
04/07/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
03/07/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
30/06/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
29/06/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
28/06/2023 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
27/06/2023 |
18
|
0 | 18.60 | 18 | 18 | 0 | 0 | 0 | |
26/06/2023 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
23/06/2023 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
22/06/2023 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
21/06/2023 |
18.60
|
1,800 | 18.50 | 18.60 | 18.60 | 0 | 500 | -0.0 | |
20/06/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
19/06/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/06/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
16/06/2023 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
15/06/2023 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
14/06/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
13/06/2023 |
18.50
|
300 | 18.03 | 18.50 | 18.50 | 0 | 0 | 0 | |
12/06/2023 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
09/06/2023 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
08/06/2023 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
07/06/2023 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
06/06/2023 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
05/06/2023 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
02/06/2023 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
01/06/2023 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
31/05/2023 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
30/05/2023 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
29/05/2023 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
26/05/2023 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
25/05/2023 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
24/05/2023 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
23/05/2023 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
22/05/2023 |
18.03
|
100 | 17.08 | 18.03 | 18.03 | 0 | 0 | 0 | |
19/05/2023 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
18/05/2023 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
17/05/2023 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
16/05/2023 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
15/05/2023 |
17.08
|
400 | 17.74 | 17.74 | 17.08 | 0 | 0 | 0 | |
12/05/2023 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
11/05/2023 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
10/05/2023 |
17.74
|
0 | 19.16 | 17.74 | 17.74 | 0 | 0 | 0 | |
09/05/2023 |
19.16
|
200 | 19.16 | 19.16 | 16.32 | 0 | 0 | 0 | |
08/05/2023 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
05/05/2023 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 |