Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.70 | -6.42% | 1,800 | 0 | 0 |
22.20
26.50
24.80
|
2 tháng
(2024-09-23) |
-4.40 | -15.07% | 2,200 | 0 | 0 |
22.20
29.20
24.80
|
3 tháng
(2024-08-26) |
-4.70 | -15.93% | 3,100 | 0 | 0 |
22.20
29.50
24.80
|
6 tháng
(2024-05-27) |
4.47 | 22.02% | 9,900 | 0 | 0 |
20.33
30
24.80
|
12 tháng
(2023-11-28) |
5.57 | 28.99% | 19,000 | 0 | 0 |
16.39
30
24.80
|
24 tháng
(2022-12-05) |
16.13 | 186.11% | 33,500 | 0 | 0 |
8.67
30
24.80
|
36 tháng
(2021-12-08) |
15.61 | 169.71% | 49,000 | 0 | 0 |
5.52
30
24.80
|
60 tháng
(2019-12-19) |
19.45 | 363.77% | 71,700 | 0 | 0 |
5.35
30
24.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
12/09/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
11/09/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
08/09/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
07/09/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
06/09/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
05/09/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
31/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
30/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
29/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
28/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
25/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
24/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
23/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
22/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
21/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
18/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
17/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
16/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
15/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
14/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
11/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
10/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
09/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
08/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
07/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
04/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
03/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
02/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
01/08/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
31/07/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
28/07/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
27/07/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
26/07/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
25/07/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
24/07/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
21/07/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
20/07/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
19/07/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
18/07/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
17/07/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
14/07/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
13/07/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
12/07/2023 |
18.31
|
100 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
11/07/2023 |
18.31
|
300 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
10/07/2023 |
18.31
|
300 | 18.77 | 18.77 | 18.31 | 0 | 0 | 0 | |
07/07/2023 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
06/07/2023 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
05/07/2023 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
04/07/2023 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
03/07/2023 |
20.14
|
100 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
30/06/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
29/06/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
28/06/2023 |
18.31
|
300 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
27/06/2023 |
18.31
|
100 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
26/06/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
23/06/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
22/06/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
21/06/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
20/06/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
19/06/2023 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
16/06/2023 |
18.31
|
300 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
15/06/2023 |
18.77
|
200 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 | |
14/06/2023 |
19.23
|
1,000 | 19.23 | 19.23 | 19.13 | 0 | 0 | 0 | |
13/06/2023 |
18.31
|
900 | 20.87 | 20.87 | 18.31 | 0 | 0 | 0 | |
12/06/2023 |
18.95
|
600 | 17.40 | 19.04 | 17.40 | 0 | 0 | 0 | |
09/06/2023 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
08/06/2023 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
07/06/2023 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
06/06/2023 |
17.12
|
1,500 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
05/06/2023 |
20.14
|
100 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
02/06/2023 |
19.23
|
200 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
01/06/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
31/05/2023 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
30/05/2023 |
19.68
|
100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
29/05/2023 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
26/05/2023 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
25/05/2023 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
24/05/2023 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
23/05/2023 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
22/05/2023 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
19/05/2023: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
19/05/2023 |
19.41
|
100 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
18/05/2023 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 | |
17/05/2023 |
19.63
|
1,400 | 18.81 | 19.63 | 18.81 | 0 | 0 | 0 | |
16/05/2023 |
18.81
|
600 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
15/05/2023 |
18.07
|
1,600 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
12/05/2023 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
11/05/2023 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
10/05/2023 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
09/05/2023 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
08/05/2023 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
05/05/2023 |
16.93
|
1,200 | 16.76 | 16.93 | 15.54 | 0 | 0 | 0 | |
04/05/2023 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
28/04/2023 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
27/04/2023 |
14.72
|
1,100 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
26/04/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
25/04/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
24/04/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
21/04/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
20/04/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |