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) |
0.49 | 1.56% | 300 | 0 | 0 |
31.41
31.90
31.90
|
2 tháng
(2024-07-22) |
0 | 0% | 8,600 | 0 | 0 |
27.58
31.90
31.90
|
3 tháng
(2024-06-24) |
5.40 | 20.37% | 15,100 | 0 | 0 |
26.50
34.35
31.90
|
6 tháng
(2024-03-25) |
4.20 | 15.15% | 39,027 | 0 | 0 |
22.87
34.35
31.90
|
12 tháng
(2023-09-26) |
9.43 | 41.97% | 57,892 | 0 | 0 |
19.13
34.35
31.90
|
24 tháng
(2022-10-03) |
12.11 | 61.16% | 479,417 | 0 | 0 |
17.74
34.35
31.90
|
36 tháng
(2021-10-06) |
22.67 | 245.46% | 605,001 | 0 | 0 |
9.23
34.35
31.90
|
60 tháng
(2019-10-17) |
19.91 | 166.16% | 656,181 | 0 | 0 |
9.23
34.35
31.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
19.62
|
5,300 | 19.62 | 19.62 | 16.02 | 0 | 0 | 0 | |
19/09/2022 |
18.68
|
900 | 15.94 | 18.68 | 15.94 | 0 | 0 | 0 | |
16/09/2022 |
17.99
|
300 | 17.82 | 17.99 | 17.82 | 0 | 0 | 0 | |
15/09/2022 |
15.85
|
5,338 | 15.42 | 19.88 | 15.42 | 0 | 0 | 0 | |
14/09/2022 |
17.31
|
1,201 | 18.85 | 18.85 | 17.31 | 0 | 0 | 0 | |
13/09/2022 |
19.71
|
1,802 | 20.22 | 20.22 | 19.71 | 0 | 0 | 0 | |
12/09/2022 |
19.19
|
3,500 | 20.48 | 20.48 | 16.88 | 0 | 0 | 0 | |
09/09/2022 |
19.71
|
2,900 | 17.91 | 21.34 | 17.91 | 0 | 0 | 0 | |
08/09/2022 |
18.77
|
100 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 | |
07/09/2022 |
20.99
|
1,600 | 20.91 | 22.19 | 20.91 | 0 | 0 | 0 | |
06/09/2022 |
21.42
|
500 | 19.02 | 21.42 | 19.02 | 0 | 0 | 0 | |
05/09/2022 |
19.37
|
400 | 19.54 | 19.54 | 17.48 | 0 | 0 | 0 | |
31/08/2022 |
19.79
|
4,300 | 16.71 | 19.79 | 16.71 | 0 | 0 | 0 | |
30/08/2022 |
19.88
|
600 | 17.22 | 19.88 | 17.22 | 0 | 0 | 0 | |
29/08/2022 |
17.39
|
5,400 | 16.97 | 22.19 | 16.97 | 0 | 0 | 0 | |
26/08/2022 |
17.39
|
1,500 | 21.76 | 23.05 | 17.39 | 0 | 0 | 0 | |
25/08/2022 |
20.14
|
200 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
24/08/2022 |
16.11
|
1,941 | 18.59 | 18.59 | 16.11 | 0 | 0 | 0 | |
23/08/2022 |
17.31
|
4,701 | 15.08 | 19.11 | 15.08 | 0 | 0 | 0 | |
22/08/2022 |
16.37
|
600 | 14.74 | 19.71 | 14.74 | 0 | 0 | 0 | |
19/08/2022 |
17.14
|
300 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
18/08/2022 |
17.14
|
3,400 | 19.79 | 22.71 | 17.14 | 0 | 0 | 0 | |
17/08/2022 |
19.88
|
100 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
16/08/2022 |
18.68
|
900 | 18.68 | 18.68 | 18.25 | 0 | 0 | 0 | |
15/08/2022 |
17.39
|
1,400 | 13.80 | 17.39 | 13.80 | 0 | 0 | 0 | |
12/08/2022 |
15.17
|
200 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
11/08/2022: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
11/08/2022 |
17.31
|
900 | 17.22 | 17.31 | 17.22 | 0 | 0 | 0 | |
10/08/2022 |
18.77
|
1,700 | 16.35 | 18.77 | 16.35 | 0 | 0 | 0 | |
09/08/2022 |
16.26
|
1,301 | 17.93 | 17.93 | 16.10 | 0 | 0 | 0 | |
08/08/2022 |
19.60
|
2,600 | 15.26 | 19.60 | 15.26 | 0 | 0 | 0 | |
05/08/2022 |
17.10
|
700 | 18.18 | 18.18 | 16.01 | 0 | 0 | 0 | |
04/08/2022 |
16.10
|
2,100 | 15.93 | 18.52 | 15.93 | 0 | 0 | 0 | |
03/08/2022 |
16.85
|
1,400 | 14.76 | 16.85 | 14.76 | 0 | 0 | 0 | |
02/08/2022 |
17.01
|
300 | 16.43 | 17.01 | 16.43 | 0 | 0 | 0 | |
01/08/2022 |
16.43
|
2,900 | 21.68 | 21.68 | 16.43 | 0 | 0 | 0 | |
29/07/2022 |
17.68
|
1,200 | 20.10 | 20.10 | 17.68 | 0 | 0 | 0 | |
28/07/2022 |
16.68
|
600 | 22.10 | 22.10 | 16.68 | 0 | 0 | 0 | |
27/07/2022 |
19.18
|
200 | 19.35 | 19.35 | 19.18 | 0 | 0 | 0 | |
26/07/2022 |
16.26
|
500 | 15.85 | 17.93 | 15.85 | 0 | 0 | 0 | |
25/07/2022 |
17.93
|
200 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 | |
22/07/2022 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
21/07/2022 |
20.68
|
900 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
20/07/2022 |
19.18
|
100 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
19/07/2022 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 | |
18/07/2022 |
17.10
|
1,800 | 16.68 | 20.85 | 16.01 | 0 | 0 | 0 | |
15/07/2022 |
19.60
|
1,000 | 17.60 | 19.60 | 17.51 | 0 | 0 | 0 | |
14/07/2022 |
17.93
|
700 | 17.51 | 17.93 | 17.51 | 0 | 0 | 0 | |
13/07/2022 |
18.02
|
400 | 17.60 | 18.02 | 17.60 | 0 | 0 | 0 | |
12/07/2022 |
20.43
|
900 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
11/07/2022 |
20.85
|
1,200 | 21.10 | 25.27 | 20.85 | 0 | 0 | 0 | |
08/07/2022 |
22.02
|
100 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
07/07/2022 |
21.27
|
300 | 18.52 | 21.27 | 18.52 | 0 | 0 | 0 | |
06/07/2022 |
18.02
|
600 | 18.02 | 20.85 | 18.02 | 0 | 0 | 0 | |
05/07/2022 |
23.35
|
1,000 | 20.85 | 23.35 | 20.85 | 0 | 0 | 0 | |
04/07/2022 |
24.52
|
100 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
01/07/2022 |
23.02
|
100 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
30/06/2022 |
20.02
|
100 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
29/06/2022 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
28/06/2022 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
27/06/2022 |
17.51
|
500 | 17.60 | 17.60 | 17.51 | 0 | 0 | 0 | |
24/06/2022 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
23/06/2022 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
22/06/2022 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
21/06/2022 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
20/06/2022 |
20.43
|
602 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
17/06/2022 |
22.85
|
400 | 18.52 | 22.85 | 18.52 | 0 | 0 | 0 | |
16/06/2022 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
15/06/2022 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
14/06/2022 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
13/06/2022 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
10/06/2022 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
09/06/2022 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
08/06/2022 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
07/06/2022 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
06/06/2022 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
03/06/2022 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
02/06/2022 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
01/06/2022 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
31/05/2022 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
30/05/2022 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
27/05/2022 |
21.77
|
230 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
26/05/2022 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
25/05/2022 |
22.35
|
100 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
24/05/2022 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
23/05/2022 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
20/05/2022 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
19/05/2022 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
18/05/2022 |
22.02
|
100 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
17/05/2022 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
16/05/2022 |
19.18
|
2 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
13/05/2022 |
19.18
|
100 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
12/05/2022 |
22.44
|
2 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
11/05/2022 |
22.44
|
100 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
10/05/2022 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
09/05/2022 |
22.44
|
100 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
06/05/2022 |
20.02
|
200 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
05/05/2022 |
22.10
|
102 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
04/05/2022 |
19.27
|
101 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
29/04/2022 |
19.02
|
405 | 21.60 | 21.60 | 19.02 | 0 | 0 | 0 | |
28/04/2022 |
18.85
|
800 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |