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) |
-3.20 | -13.22% | 2,700 | 0 | 0 |
21
24.20
21
|
2 tháng
(2024-07-22) |
-3.20 | -13.22% | 2,700 | 0 | 0 |
21
24.20
21
|
3 tháng
(2024-06-24) |
-0.60 | -2.78% | 27,600 | 400 | 0.0 |
21
24.20
21
|
6 tháng
(2024-03-25) |
1.19 | 6.01% | 548,100 | 200 | 0.0 |
17.62
24.20
21
|
12 tháng
(2023-09-26) |
1.07 | 5.37% | 1,005,800 | 200 | 0.0 |
17.29
24.20
21
|
24 tháng
(2022-10-03) |
-4.88 | -18.85% | 1,270,000 | 1,800 | 0.0 |
14.63
37.04
21
|
36 tháng
(2021-10-06) |
4.77 | 29.36% | 1,336,401 | 3,700 | 0.1 |
14.63
40.82
21
|
60 tháng
(2019-10-17) |
2.98 | 16.53% | 1,403,802 | 3,700 | 0.1 |
10.13
40.82
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
07/07/2023 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
06/07/2023 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
05/07/2023 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
04/07/2023 |
18.66
|
1,000 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
03/07/2023 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
30/06/2023 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
29/06/2023 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
28/06/2023 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
27/06/2023 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
26/06/2023 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
23/06/2023 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
22/06/2023 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
21/06/2023 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
20/06/2023 |
17.75
|
1,000 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
19/06/2023 |
17.75
|
100 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
16/06/2023 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
15/06/2023 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
14/06/2023 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
13/06/2023 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
12/06/2023 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
09/06/2023 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
08/06/2023 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
07/06/2023 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
06/06/2023 |
19.11
|
100 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
05/06/2023 |
17.20
|
500 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
02/06/2023 |
17.20
|
400 | 17.02 | 17.20 | 17.02 | 0 | 0 | 0 | |
01/06/2023 |
16.84
|
200 | 16.84 | 16.84 | 16.84 | 100 | 0 | 0.0 | |
31/05/2023 |
19.20
|
500 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
30/05/2023 |
19.29
|
100 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
29/05/2023 |
17.11
|
1,400 | 17.29 | 17.29 | 17.11 | 0 | 0 | 0 | |
26/05/2023 |
17.02
|
500 | 16.84 | 17.02 | 16.84 | 0 | 0 | 0 | |
25/05/2023 |
16.84
|
200 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
24/05/2023 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
23/05/2023 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
22/05/2023 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
19/05/2023 |
16.84
|
500 | 16.84 | 16.84 | 16.84 | 500 | 0 | 0.0 | |
18/05/2023 |
17.47
|
300 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
17/05/2023 |
18.20
|
600 | 17.11 | 18.20 | 17.11 | 0 | 0 | 0 | |
16/05/2023 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
15/05/2023 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
12/05/2023 |
16.84
|
600 | 18.66 | 18.66 | 16.84 | 0 | 0 | 0 | |
11/05/2023 |
18.66
|
2,600 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
10/05/2023 |
16.84
|
1,000 | 16.84 | 16.84 | 16.84 | 600 | 0 | 0.0 | |
09/05/2023 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
08/05/2023 |
16.84
|
1,000 | 16.84 | 16.84 | 16.84 | 200 | 0 | 0.0 | |
05/05/2023 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
04/05/2023 |
16.84
|
500 | 16.84 | 16.84 | 16.84 | 100 | 0 | 0.0 | |
28/04/2023 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
27/04/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/04/2023 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
26/04/2023 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
25/04/2023 |
17.31
|
4,300 | 17.74 | 17.91 | 17.31 | 0 | 0 | 0 | |
24/04/2023 |
15.58
|
500 | 15.58 | 15.58 | 15.58 | 100 | 0 | 0.0 | |
21/04/2023 |
14.63
|
0 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
20/04/2023 |
14.63
|
1,500 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
19/04/2023 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
18/04/2023 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
17/04/2023 |
16.44
|
1,000 | 16.44 | 16.44 | 16.44 | 500 | 0 | 0.0 | |
14/04/2023 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
13/04/2023 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
12/04/2023 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
11/04/2023 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
10/04/2023 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
07/04/2023 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
06/04/2023 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
05/04/2023 |
17.40
|
4,300 | 16.10 | 17.40 | 16.10 | 500 | 0 | 0.0 | |
04/04/2023 |
15.15
|
500 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
03/04/2023 |
15.06
|
500 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
31/03/2023 |
14.97
|
300 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
30/03/2023 |
14.89
|
200 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
29/03/2023 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
28/03/2023 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
27/03/2023 |
14.80
|
200 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
24/03/2023 |
15.23
|
200 | 15.40 | 15.40 | 15.23 | 0 | 0 | 0 | |
23/03/2023 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
22/03/2023 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
21/03/2023 |
15.84
|
1,200 | 16.44 | 16.44 | 15.58 | 0 | 0 | 0 | |
20/03/2023 |
16.44
|
300 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
17/03/2023 |
16.44
|
600 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
16/03/2023 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
15/03/2023 |
16.44
|
1,000 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
14/03/2023 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
13/03/2023 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
10/03/2023 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
09/03/2023 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
08/03/2023 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
07/03/2023 |
17.31
|
100 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
06/03/2023 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
03/03/2023 |
19.91
|
100 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
02/03/2023 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
01/03/2023 |
17.31
|
500 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
28/02/2023 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
27/02/2023 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
24/02/2023 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
23/02/2023 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
22/02/2023 |
17.31
|
800 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
21/02/2023 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
20/02/2023 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
17/02/2023 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
16/02/2023 |
17.31
|
0 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 |