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) |
0.10 | 0.50% | 1,000 | -200 | -0.0 |
19.90
22.40
20
|
2 tháng
(2024-07-22) |
-4 | -16.67% | 6,000 | -200 | -0.0 |
18.30
24
20
|
3 tháng
(2024-06-24) |
-4.10 | -17.01% | 19,000 | 0 | 0.0 |
18.30
24.10
20
|
6 tháng
(2024-03-29) |
-6.08 | -23.33% | 31,800 | 0 | 0.0 |
18.30
28.35
20
|
12 tháng
(2023-09-27) |
-1.74 | -7.99% | 58,700 | 3,500 | 0.1 |
17.58
28.35
20
|
24 tháng
(2022-10-03) |
-1.18 | -5.58% | 126,951 | 4,000 | 0.1 |
15.67
30.05
20
|
36 tháng
(2021-10-06) |
-10.25 | -33.89% | 763,655 | 4,200 | 0.1 |
15.67
34.51
20
|
60 tháng
(2019-10-17) |
8.10 | 68.14% | 1,866,633 | 10,210 | 0.2 |
9.45
34.51
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2022 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
08/09/2022 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
07/09/2022 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
06/09/2022 |
20.15
|
4 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
05/09/2022 |
20.15
|
100 | 18.60 | 20.15 | 20.15 | 0 | 0 | 0 | |
31/08/2022 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
30/08/2022 |
18.60
|
250 | 16.19 | 18.60 | 18.51 | 0 | 0 | 0 | |
29/08/2022 |
16.19
|
58,600 | 18.94 | 18.94 | 16.19 | 0 | 0 | 0 | |
26/08/2022 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
25/08/2022 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
24/08/2022 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
23/08/2022 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
22/08/2022 |
18.94
|
100 | 21.36 | 21.36 | 18.94 | 0 | 0 | 0 | |
19/08/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
18/08/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
17/08/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
16/08/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
15/08/2022 |
21.36
|
100 | 24.45 | 24.45 | 21.36 | 0 | 0 | 0 | |
12/08/2022 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
11/08/2022 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
10/08/2022 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
09/08/2022 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
08/08/2022 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
05/08/2022 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
04/08/2022 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
03/08/2022 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
02/08/2022 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
01/08/2022 |
24.45
|
0 | 21.53 | 24.45 | 24.45 | 0 | 0 | 0 | |
29/07/2022 |
21.53
|
58,800 | 21.53 | 24.45 | 21.53 | 0 | 0 | 0 | |
28/07/2022 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
27/07/2022 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
26/07/2022 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
25/07/2022 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
22/07/2022 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
21/07/2022 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
20/07/2022 |
21.53
|
100 | 18.94 | 21.53 | 21.53 | 0 | 0 | 0 | |
19/07/2022 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
18/07/2022 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
15/07/2022 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
14/07/2022 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
13/07/2022 |
18.94
|
100 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
12/07/2022 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
11/07/2022 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
08/07/2022 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
07/07/2022 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
06/07/2022 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
05/07/2022 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
04/07/2022 |
18.94
|
100 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
01/07/2022 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
30/06/2022 |
18.94
|
100 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
29/06/2022 |
18.94
|
4,300 | 17.39 | 18.94 | 16.36 | 0 | 0 | 0 | |
28/06/2022 |
17.39
|
400 | 20.41 | 20.41 | 17.39 | 0 | 0 | 0 | |
27/06/2022 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
24/06/2022 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
23/06/2022 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
22/06/2022 |
20.41
|
500 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
21/06/2022 |
20.41
|
200 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
20/06/2022 |
20.41
|
0 | 19.37 | 20.41 | 20.41 | 0 | 0 | 0 | |
17/06/2022 |
19.37
|
800 | 19.37 | 22.22 | 19.37 | 0 | 0 | 0 | |
16/06/2022 |
19.37
|
0 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 | |
15/06/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
15/06/2022 |
19.37
|
0 | 18.51 | 19.37 | 18.51 | 0 | 0 | 0 | |
14/06/2022 |
18.51
|
1,400 | 21.27 | 21.27 | 18.51 | 0 | 0 | 0 | |
13/06/2022 |
21.27
|
100 | 23.63 | 23.63 | 21.27 | 0 | 0 | 0 | |
10/06/2022 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
09/06/2022 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
08/06/2022 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
07/06/2022 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
06/06/2022 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
03/06/2022 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
02/06/2022 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
01/06/2022 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
31/05/2022 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
30/05/2022 |
23.63
|
100 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
27/05/2022 |
23.63
|
0 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
26/05/2022 |
23.63
|
100 | 23.87 | 23.87 | 23.63 | 0 | 0 | 0 | |
25/05/2022 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
24/05/2022 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
23/05/2022 |
23.87
|
0 | 22.85 | 23.87 | 23.87 | 0 | 0 | 0 | |
20/05/2022 |
22.85
|
800 | 25.21 | 25.21 | 22.85 | 0 | 0 | 0 | |
19/05/2022 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
18/05/2022 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
17/05/2022 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
16/05/2022 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
13/05/2022 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
12/05/2022 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
11/05/2022 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
10/05/2022 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
09/05/2022 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
06/05/2022 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
05/05/2022 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
04/05/2022 |
25.21
|
0 | 23.63 | 25.21 | 25.21 | 0 | 0 | 0 | |
29/04/2022 |
23.63
|
300 | 25.92 | 28.36 | 23.63 | 0 | 0 | 0 | |
28/04/2022 |
25.92
|
500 | 24.11 | 27.57 | 25.92 | 0 | 0 | 0 | |
27/04/2022 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
26/04/2022 |
24.11
|
100 | 24.42 | 24.42 | 24.11 | 0 | 0 | 0 | |
25/04/2022 |
24.42
|
3,300 | 21.90 | 24.42 | 19.70 | 0 | 600 | -0.0 | |
22/04/2022 |
21.90
|
2,000 | 21.98 | 21.98 | 21.90 | 0 | 0 | 0 | |
21/04/2022 |
21.98
|
0 | 21.59 | 21.98 | 21.59 | 0 | 0 | 0 | |
20/04/2022 |
21.59
|
1,100 | 21.59 | 22.06 | 21.59 | 0 | 100 | -0.0 | |
19/04/2022 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 |