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) |
-0.90 | -3.75% | 5,900 | 0 | 0 |
23.10
25
23.10
|
2 tháng
(2024-07-22) |
1.56 | 7.26% | 12,400 | 0 | 0 |
20.13
25
23.10
|
3 tháng
(2024-06-21) |
-0.22 | -0.92% | 20,700 | 0 | 0 |
20.13
25
23.10
|
6 tháng
(2024-03-25) |
2.59 | 12.65% | 40,404 | 0 | 0 |
18.26
25
23.10
|
12 tháng
(2023-09-25) |
3.06 | 15.28% | 53,868 | 0 | 0 |
17.79
25
23.10
|
24 tháng
(2022-09-30) |
-1.05 | -4.34% | 96,540 | -1,000 | -0.0 |
15.04
29.63
23.10
|
36 tháng
(2021-10-05) |
4.36 | 23.29% | 170,343 | 0 | 0.0 |
15.04
32.11
23.10
|
60 tháng
(2019-10-16) |
13.70 | 145.79% | 215,751 | 0 | 0.0 |
9.40
32.11
23.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
21.23
|
1,408 | 22.11 | 22.11 | 21.23 | 0 | 0 | 0 | |
16/09/2022 |
23.44
|
100 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
15/09/2022 |
24.59
|
10 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
14/09/2022 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
13/09/2022 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
12/09/2022 |
24.59
|
100 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
09/09/2022 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
08/09/2022 |
23.53
|
100 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
07/09/2022 |
23.44
|
200 | 23.53 | 23.53 | 23.44 | 0 | 0 | 0 | |
06/09/2022 |
23.88
|
400 | 24.77 | 24.77 | 23.88 | 0 | 0 | 0 | |
05/09/2022 |
24.59
|
300 | 24.77 | 24.77 | 24.59 | 0 | 0 | 0 | |
31/08/2022 |
24.68
|
100 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
30/08/2022 |
23.88
|
600 | 24.06 | 24.06 | 23.88 | 0 | 0 | 0 | |
29/08/2022 |
24.06
|
400 | 23.88 | 24.06 | 23.88 | 0 | 0 | 0 | |
26/08/2022 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
25/08/2022 |
24.59
|
1,100 | 22.73 | 24.68 | 22.73 | 0 | 0 | 0 | |
24/08/2022 |
24.68
|
600 | 22.11 | 24.68 | 22.11 | 0 | 0 | 0 | |
23/08/2022 |
24.68
|
200 | 24.59 | 24.68 | 24.59 | 0 | 0 | 0 | |
22/08/2022 |
24.68
|
100 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
19/08/2022 |
22.20
|
200 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
18/08/2022 |
22.20
|
700 | 24.77 | 24.77 | 22.20 | 0 | 0 | 0 | |
17/08/2022 |
23.88
|
600 | 24.94 | 24.94 | 23.88 | 0 | 0 | 0 | |
16/08/2022 |
24.94
|
500 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
15/08/2022 |
23.88
|
1,100 | 24.77 | 26.54 | 23.88 | 0 | 0 | 0 | |
12/08/2022 |
24.77
|
300 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
11/08/2022 |
25.65
|
2,800 | 23.88 | 26.54 | 23.88 | 0 | 0 | 0 | |
10/08/2022 |
23.88
|
400 | 23.44 | 23.88 | 23.44 | 0 | 0 | 0 | |
09/08/2022 |
23.44
|
100 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
08/08/2022 |
24.77
|
300 | 25.65 | 25.65 | 24.77 | 0 | 0 | 0 | |
05/08/2022 |
24.77
|
200 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
04/08/2022 |
24.33
|
0 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 | |
03/08/2022 |
24.77
|
800 | 23.88 | 24.77 | 23.88 | 0 | 0 | 0 | |
02/08/2022 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
01/08/2022 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
29/07/2022 |
25.65
|
2,300 | 33.17 | 33.17 | 25.65 | 0 | 0 | 0 | |
28/07/2022 |
30.07
|
1,100 | 30.96 | 30.96 | 30.07 | 0 | 0 | 0 | |
27/07/2022 |
23.35
|
700 | 30.07 | 30.07 | 23.35 | 0 | 0 | 0 | |
26/07/2022 |
27.42
|
2,000 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
25/07/2022 |
24.59
|
100 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
22/07/2022 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
21/07/2022 |
21.41
|
100 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
20/07/2022 |
21.41
|
2,103 | 21.23 | 21.67 | 21.23 | 0 | 0 | 0 | |
19/07/2022 |
21.23
|
200 | 22.11 | 22.11 | 21.23 | 0 | 0 | 0 | |
18/07/2022 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
15/07/2022 |
24.68
|
600 | 24.77 | 24.77 | 24.68 | 0 | 0 | 0 | |
14/07/2022 |
26.45
|
200 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
13/07/2022 |
26.54
|
1,100 | 27.33 | 27.33 | 26.54 | 0 | 0 | 0 | |
12/07/2022 |
26.54
|
300 | 27.42 | 27.42 | 26.54 | 0 | 0 | 0 | |
11/07/2022 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
08/07/2022 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
07/07/2022 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
06/07/2022 |
27.42
|
200 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
05/07/2022 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
04/07/2022 |
27.42
|
3,100 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
01/07/2022 |
23.88
|
500 | 24.06 | 24.15 | 23.88 | 0 | 0 | 0 | |
30/06/2022 |
25.21
|
508 | 25.65 | 25.65 | 25.21 | 0 | 0 | 0 | |
29/06/2022 |
25.56
|
700 | 26.01 | 26.01 | 25.56 | 0 | 0 | 0 | |
28/06/2022 |
26.98
|
530 | 27.42 | 27.42 | 26.98 | 0 | 0 | 0 | |
27/06/2022 |
27.42
|
800 | 25.39 | 27.42 | 25.39 | 0 | 0 | 0 | |
24/06/2022 |
24.94
|
100 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
23/06/2022 |
24.15
|
500 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
22/06/2022 |
22.64
|
500 | 23.00 | 23.00 | 22.64 | 0 | 0 | 0 | |
21/06/2022 |
26.62
|
900 | 26.54 | 26.62 | 26.36 | 0 | 0 | 0 | |
20/06/2022 |
26.71
|
1,100 | 27.86 | 27.86 | 26.71 | 0 | 0 | 0 | |
17/06/2022 |
27.86
|
500 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 | |
16/06/2022 |
29.37
|
1,500 | 29.01 | 29.37 | 28.92 | 0 | 0 | 0 | |
15/06/2022 |
31.84
|
200 | 31.84 | 31.84 | 31.84 | 0 | 0 | 0 | |
14/06/2022 |
31.84
|
100 | 31.84 | 31.84 | 31.84 | 0 | 0 | 0 | |
13/06/2022 |
31.93
|
300 | 32.02 | 32.02 | 31.93 | 0 | 0 | 0 | |
10/06/2022 |
32.11
|
900 | 31.40 | 32.29 | 31.40 | 0 | 0 | 0 | |
09/06/2022: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
09/06/2022 |
29.46
|
600 | 27.95 | 29.46 | 27.95 | 0 | 0 | 0 | |
08/06/2022 |
25.74
|
500 | 25.57 | 26.50 | 25.57 | 0 | 0 | 0 | |
07/06/2022 |
25.66
|
200 | 25.40 | 25.66 | 25.40 | 0 | 0 | 0 | |
06/06/2022 |
26.25
|
1,025 | 23.46 | 26.25 | 23.46 | 0 | 0 | 0 | |
03/06/2022 |
23.12
|
800 | 23.12 | 23.38 | 23.12 | 0 | 0 | 0 | |
02/06/2022 |
23.12
|
600 | 23.12 | 23.12 | 23.04 | 0 | 0 | 0 | |
01/06/2022 |
23.12
|
600 | 22.79 | 23.12 | 22.79 | 0 | 0 | 0 | |
31/05/2022 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
30/05/2022 |
20.68
|
700 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
27/05/2022 |
20.68
|
800 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
26/05/2022 |
20.68
|
16 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
25/05/2022 |
20.68
|
100 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
24/05/2022 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
23/05/2022 |
20.25
|
100 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
20/05/2022 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
19/05/2022 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
18/05/2022 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
17/05/2022 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
16/05/2022 |
22.36
|
100 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
13/05/2022 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
12/05/2022 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
11/05/2022 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
10/05/2022 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
09/05/2022 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
06/05/2022 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
05/05/2022 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
04/05/2022 |
22.36
|
100 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
29/04/2022 |
23.04
|
100 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
28/04/2022 |
23.63
|
300 | 22.79 | 23.63 | 22.79 | 0 | 0 | 0 | |
27/04/2022 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 |