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) |
-0.74 | -3.01% | 36,700 | 0 | 0 |
19.30
26
24
|
2 tháng
(2024-07-22) |
0.39 | 1.65% | 51,300 | 0 | 0 |
19.30
26
24
|
3 tháng
(2024-06-24) |
0.58 | 2.47% | 54,900 | 0 | 0 |
19.30
26
24
|
6 tháng
(2024-03-25) |
2.18 | 10.01% | 119,570 | 0 | 0 |
19.30
27.29
24
|
12 tháng
(2023-09-26) |
3.60 | 17.65% | 128,853 | 0 | 0 |
16.15
27.29
24
|
24 tháng
(2022-10-03) |
4.81 | 25.08% | 225,340 | 0 | 0 |
10.55
27.29
24
|
36 tháng
(2021-10-06) |
6.50 | 37.17% | 387,990 | -11,000 | -0.3 |
10.55
27.29
24
|
60 tháng
(2019-10-17) |
8.07 | 50.66% | 695,535 | -11,415 | -0.3 |
9.66
27.29
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
19.19
|
500 | 16.48 | 19.19 | 16.48 | 0 | 0 | 0 | |
14/02/2023 |
17.88
|
100 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
13/02/2023 |
18.75
|
814 | 16.57 | 18.75 | 16.48 | 0 | 0 | 0 | |
10/02/2023 |
19.89
|
19,500 | 17.44 | 19.89 | 17.44 | 0 | 0 | 0 | |
09/02/2023 |
17.36
|
100 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
08/02/2023 |
15.87
|
100 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
07/02/2023 |
13.87
|
100 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
06/02/2023 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
03/02/2023 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
02/02/2023 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
01/02/2023 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
31/01/2023 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
30/01/2023 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
27/01/2023 |
12.12
|
100 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
19/01/2023 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
18/01/2023 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
17/01/2023 |
10.55
|
100 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
16/01/2023 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
13/01/2023 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
12/01/2023 |
14.22
|
100 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
11/01/2023 |
16.14
|
400 | 16.57 | 16.57 | 16.14 | 0 | 0 | 0 | |
10/01/2023 |
17.36
|
10 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
09/01/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
06/01/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
05/01/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
04/01/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
03/01/2023 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
30/12/2022 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
29/12/2022 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
28/12/2022 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
27/12/2022 |
17.36
|
100 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
26/12/2022 |
15.18
|
200 | 15.26 | 15.26 | 15.18 | 0 | 0 | 0 | |
23/12/2022 |
15.18
|
100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
22/12/2022 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
21/12/2022 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
20/12/2022 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
19/12/2022 |
17.44
|
500 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
16/12/2022 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
15/12/2022 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
14/12/2022 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
13/12/2022 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
12/12/2022 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
09/12/2022 |
17.44
|
100 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
08/12/2022 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
07/12/2022 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
06/12/2022 |
16.57
|
1,002 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
05/12/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
02/12/2022 |
19.19
|
200 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
01/12/2022 |
16.57
|
1,300 | 17.44 | 17.44 | 16.57 | 0 | 0 | 0 | |
30/11/2022 |
19.45
|
100 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
29/11/2022 |
16.57
|
2,100 | 20.41 | 20.41 | 16.57 | 0 | 0 | 0 | |
28/11/2022 |
17.79
|
1,100 | 20.32 | 20.32 | 17.79 | 0 | 0 | 0 | |
25/11/2022 |
17.79
|
100 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
24/11/2022 |
15.61
|
100 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
23/11/2022 |
13.69
|
100 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
22/11/2022 |
11.69
|
500 | 12.65 | 12.65 | 11.69 | 0 | 0 | 0 | |
21/11/2022 |
13.17
|
4,100 | 13.95 | 14.83 | 13.17 | 0 | 0 | 0 | |
18/11/2022 |
14.83
|
2,900 | 15.70 | 15.70 | 14.83 | 0 | 0 | 0 | |
17/11/2022 |
17.44
|
500 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
16/11/2022 |
20.06
|
1 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
15/11/2022 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
14/11/2022 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
11/11/2022 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
10/11/2022 |
20.06
|
100 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
09/11/2022 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
08/11/2022 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
07/11/2022 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
04/11/2022 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
03/11/2022 |
17.53
|
300 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
02/11/2022 |
20.32
|
0 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 | |
01/11/2022 |
20.32
|
10 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 | |
31/10/2022 |
20.32
|
100 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 | |
28/10/2022 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
27/10/2022 |
17.44
|
3,061 | 17.44 | 21.80 | 16.57 | 0 | 0 | 0 | |
26/10/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
25/10/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
24/10/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
21/10/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
20/10/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
19/10/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
18/10/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
17/10/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
14/10/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/10/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
13/10/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
12/10/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
11/10/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
10/10/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
07/10/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
06/10/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
05/10/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
04/10/2022 |
19.19
|
1 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
03/10/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
30/09/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
29/09/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
28/09/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
27/09/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
26/09/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
23/09/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
22/09/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
21/09/2022 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 |