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 | 3.45% | 21,000 | 0 | 0 |
29
30
30
|
2 tháng
(2024-07-22) |
-2.70 | -8.26% | 25,700 | 0 | 0 |
27.50
32.70
30
|
3 tháng
(2024-06-21) |
2 | 7.14% | 41,000 | 0 | 0 |
25.80
32.70
30
|
6 tháng
(2024-03-25) |
2 | 7.14% | 140,705 | -1,000 | -0.0 |
25
32.70
30
|
12 tháng
(2023-09-25) |
5.61 | 23.01% | 253,665 | -1,000 | -0.0 |
22.17
32.70
30
|
24 tháng
(2022-09-30) |
7.83 | 35.35% | 368,904 | -100 | -0.0 |
15.93
32.70
30
|
36 tháng
(2021-10-05) |
14.11 | 88.82% | 758,490 | 0 | -0.0 |
15.89
32.70
30
|
60 tháng
(2019-10-16) |
19.75 | 192.66% | 1,157,628 | 0 | -0.0 |
7.37
32.70
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
16/09/2022 |
23.56
|
9,150 | 23.56 | 23.75 | 23.56 | 0 | 0 | 0 | |
15/09/2022 |
23.56
|
4,000 | 23.28 | 23.56 | 23.28 | 0 | 0 | 0 | |
14/09/2022 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
13/09/2022 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
12/09/2022 |
21.89
|
100 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
09/09/2022 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
08/09/2022 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
07/09/2022 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
06/09/2022 |
23.75
|
2,000 | 23.28 | 23.75 | 23.28 | 0 | 0 | 0 | |
05/09/2022 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
31/08/2022 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
30/08/2022 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
29/08/2022 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
26/08/2022 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
25/08/2022 |
22.82
|
5,100 | 19.00 | 22.82 | 19.00 | 0 | 0 | 0 | |
24/08/2022 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
23/08/2022 |
22.35
|
800 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
22/08/2022 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
19/08/2022 |
21.89
|
95,500 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
18/08/2022 |
24.21
|
3,150 | 21.79 | 24.21 | 21.70 | 0 | 0 | 0 | |
17/08/2022 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
16/08/2022 |
23.47
|
71,300 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
15/08/2022 |
21.70
|
4,500 | 24.21 | 24.68 | 21.70 | 0 | 0 | 0 | |
12/08/2022 |
22.35
|
100 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
11/08/2022 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
10/08/2022 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
09/08/2022 |
22.35
|
500 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
08/08/2022 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
05/08/2022 |
22.82
|
12,300 | 21.61 | 22.82 | 21.61 | 0 | 0 | 0 | |
04/08/2022 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
03/08/2022 |
22.35
|
300 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
02/08/2022 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
01/08/2022 |
24.21
|
100 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
29/07/2022 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
28/07/2022 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
27/07/2022 |
21.61
|
2,100 | 21.51 | 21.70 | 21.51 | 0 | 0 | 0 | |
26/07/2022 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
25/07/2022 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
22/07/2022 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
21/07/2022 |
21.42
|
200 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
20/07/2022 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
19/07/2022 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
18/07/2022 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
15/07/2022 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
14/07/2022 |
21.05
|
100 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
13/07/2022 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
12/07/2022 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
11/07/2022 |
18.35
|
103 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
08/07/2022 |
21.51
|
68 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
07/07/2022 |
21.89
|
700 | 21.42 | 21.89 | 21.42 | 0 | 0 | 0 | |
06/07/2022 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
05/07/2022: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
05/07/2022 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
04/07/2022 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
01/07/2022 |
25.33
|
100 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
30/06/2022 |
22.12
|
100 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
29/06/2022 |
19.27
|
5,019 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
28/06/2022 |
22.58
|
2,300 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 | |
27/06/2022 |
22.58
|
2,500 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 | |
24/06/2022 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
23/06/2022 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
22/06/2022 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
21/06/2022 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
20/06/2022 |
22.49
|
3,300 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
17/06/2022 |
22.03
|
1,000 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
16/06/2022 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
15/06/2022 |
22.30
|
2,300 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
14/06/2022 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
13/06/2022 |
22.03
|
4,300 | 22.49 | 22.49 | 22.03 | 0 | 0 | 0 | |
10/06/2022 |
22.03
|
11,200 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
09/06/2022 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
08/06/2022 |
21.94
|
1,900 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
07/06/2022 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
06/06/2022 |
21.75
|
1,100 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
03/06/2022 |
21.66
|
14,800 | 22.03 | 22.12 | 21.66 | 0 | 0 | 0 | |
02/06/2022 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
01/06/2022 |
25.42
|
100 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
31/05/2022 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
30/05/2022 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
27/05/2022 |
22.12
|
2,400 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
26/05/2022 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
25/05/2022 |
22.03
|
3,900 | 22.49 | 22.49 | 22.03 | 0 | 0 | 0 | |
24/05/2022 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
23/05/2022 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
20/05/2022 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
19/05/2022 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
18/05/2022 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
17/05/2022 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
16/05/2022 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
13/05/2022 |
23.40
|
900 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
12/05/2022 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
11/05/2022 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
10/05/2022 |
23.40
|
1 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
09/05/2022 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
06/05/2022 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
05/05/2022 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
04/05/2022 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
29/04/2022 |
23.40
|
300 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
28/04/2022 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
27/04/2022 |
23.40
|
1,003 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |