Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.30 | 4% | 600 | 0 | 0 |
19.50
33.80
33.80
|
2 tháng
(2024-07-22) |
1.30 | 4% | 600 | 0 | 0 |
19.50
33.80
33.80
|
3 tháng
(2024-06-21) |
1.30 | 4% | 600 | 0 | 0 |
19.50
33.80
33.80
|
6 tháng
(2024-03-25) |
8.61 | 34.19% | 22,658 | 0 | 0 |
19.50
33.80
33.80
|
12 tháng
(2023-09-25) |
7.80 | 30% | 39,804 | -828 | -0.0 |
18.36
33.80
33.80
|
24 tháng
(2022-09-30) |
12.32 | 57.32% | 133,276 | -828 | -0.0 |
11.85
33.80
33.80
|
36 tháng
(2021-10-05) |
9.91 | 41.48% | 252,506 | -27,560 | -0.9 |
11.85
33.80
33.80
|
60 tháng
(2019-10-16) |
19.10 | 129.87% | 530,643 | -119,560 | -3.5 |
11.85
33.80
33.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
06/07/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
05/07/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
04/07/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
03/07/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
30/06/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
29/06/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
28/06/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
27/06/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
26/06/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
23/06/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/06/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
22/06/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
21/06/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
20/06/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
19/06/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
16/06/2023 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
15/06/2023 |
25.39
|
6,500 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
14/06/2023 |
24.09
|
200 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
13/06/2023 |
22.33
|
3 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
12/06/2023 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
09/06/2023 |
22.66
|
2,000 | 20.90 | 22.66 | 18.88 | 0 | 0 | 0 | |
08/06/2023 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 | |
07/06/2023 |
19.73
|
500 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 | |
06/06/2023 |
17.19
|
100 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
05/06/2023 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
02/06/2023 |
19.99
|
100 | 19.99 | 19.99 | 17.38 | 0 | 0 | 0 | |
01/06/2023 |
17.38
|
100 | 17.38 | 17.71 | 17.38 | 0 | 0 | 0 | |
31/05/2023 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
30/05/2023 |
20.31
|
200 | 20.18 | 20.31 | 20.18 | 0 | 0 | 0 | |
29/05/2023 |
17.71
|
100 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
26/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
25/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
24/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
23/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
22/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
19/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
18/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
17/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
16/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
15/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
12/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
11/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
10/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
09/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
08/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
05/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
04/05/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
28/04/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
27/04/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
26/04/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
25/04/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
24/04/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
21/04/2023 |
15.43
|
3 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
20/04/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
19/04/2023 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
18/04/2023 |
15.43
|
100 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
17/04/2023 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
14/04/2023 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
13/04/2023 |
17.77
|
100 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
12/04/2023 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
11/04/2023 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
10/04/2023 |
20.77
|
8 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
07/04/2023 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
06/04/2023 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
05/04/2023 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
04/04/2023 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
03/04/2023 |
20.77
|
2,500 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
31/03/2023 |
20.77
|
40 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
30/03/2023 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
29/03/2023 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
28/03/2023 |
20.77
|
18,400 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
27/03/2023 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
24/03/2023 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
23/03/2023 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
22/03/2023 |
20.51
|
1 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
21/03/2023 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
20/03/2023 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
17/03/2023 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
16/03/2023 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
15/03/2023 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
14/03/2023 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
13/03/2023 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
10/03/2023 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
09/03/2023 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
08/03/2023 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
07/03/2023 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
06/03/2023 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
03/03/2023 |
20.51
|
2,600 | 20.44 | 20.51 | 20.44 | 0 | 0 | 0 | |
02/03/2023 |
24.02
|
0 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
01/03/2023 |
24.02
|
101 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
28/02/2023 |
20.96
|
100 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
27/02/2023 |
18.36
|
1,000 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
24/02/2023 |
16.02
|
100 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
23/02/2023 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
22/02/2023 |
18.29
|
161 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
21/02/2023 |
19.53
|
400 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
20/02/2023 |
20.83
|
15,200 | 20.51 | 20.83 | 20.51 | 0 | 0 | 0 | |
17/02/2023 |
17.97
|
700 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
16/02/2023 |
17.97
|
1,050 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
15/02/2023 |
17.97
|
300 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 |