Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-1.60 | -5.93% | 78,166 | -28,200 | -0.7 |
25
27.20
25.40
|
2 tháng
(2024-09-23) |
-3.10 | -10.88% | 165,532 | -66,800 | -1.8 |
25
28.70
25.40
|
3 tháng
(2024-08-23) |
-4.50 | -15.05% | 218,642 | -87,950 | -2.4 |
25
29.90
25.40
|
6 tháng
(2024-05-27) |
-4.33 | -14.58% | 1,017,102 | -263,950 | -8.0 |
25
31.69
25.40
|
12 tháng
(2023-11-27) |
0.22 | 0.87% | 1,801,057 | -526,970 | -16.1 |
24.35
35.31
25.40
|
24 tháng
(2022-12-02) |
9.82 | 62.98% | 2,312,048 | -696,060 | -20.1 |
13.51
35.31
25.40
|
36 tháng
(2021-12-07) |
2.92 | 12.99% | 2,744,233 | -912,269 | -25.1 |
13.51
35.31
25.40
|
60 tháng
(2019-12-18) |
9.44 | 59.15% | 3,771,761 | -1,275,673 | -32.4 |
12.01
35.31
25.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2022 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
21/11/2022 |
18.79
|
100 | 18.79 | 18.79 | 18.79 | 100 | 0 | 0.0 | |
18/11/2022 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
17/11/2022 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
16/11/2022 |
16.45
|
100 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
15/11/2022 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
14/11/2022 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
11/11/2022 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
10/11/2022 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
09/11/2022 |
16.45
|
2,008 | 16.45 | 16.45 | 16.45 | 0 | 2,000 | -0.0 | |
08/11/2022 |
15.58
|
200 | 15.58 | 15.58 | 15.58 | 200 | 0 | 0.0 | |
07/11/2022 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
04/11/2022 |
16.02
|
20 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
03/11/2022 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
02/11/2022 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
01/11/2022 |
16.02
|
28 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
31/10/2022 |
16.02
|
112 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
28/10/2022 |
16.02
|
218 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
27/10/2022 |
18.62
|
31 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 | |
26/10/2022 |
18.62
|
62 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 | |
25/10/2022 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 | |
24/10/2022 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 | |
21/10/2022 |
18.62
|
500 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 | |
20/10/2022 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
19/10/2022 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
18/10/2022 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
17/10/2022 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
14/10/2022 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
13/10/2022 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
12/10/2022 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
11/10/2022 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
10/10/2022 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
07/10/2022 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
06/10/2022 |
17.32
|
500 | 17.32 | 17.32 | 17.32 | 500 | 0 | 0.0 | |
05/10/2022 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
04/10/2022 |
19.48
|
1 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
03/10/2022 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
30/09/2022 |
19.48
|
100 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
29/09/2022 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
28/09/2022 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
27/09/2022 |
17.32
|
40 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
26/09/2022 |
17.32
|
56,000 | 17.32 | 18.01 | 17.32 | 0 | 56,000 | -1.1 | |
23/09/2022 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
22/09/2022 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
21/09/2022 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
20/09/2022 |
18.01
|
40 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
19/09/2022 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
16/09/2022 |
18.01
|
4 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
15/09/2022 |
18.01
|
1,200 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
14/09/2022 |
19.39
|
1,200 | 17.32 | 19.39 | 17.32 | 0 | 0 | 0 | |
13/09/2022 |
19.39
|
10 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
12/09/2022 |
19.39
|
100 | 19.39 | 19.39 | 19.39 | 0 | 99 | -0.0 | |
09/09/2022 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
08/09/2022 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
07/09/2022 |
19.39
|
1,400 | 19.39 | 19.39 | 19.39 | 0 | 300 | -0.0 | |
06/09/2022 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
05/09/2022 |
17.92
|
4,900 | 17.84 | 19.48 | 17.84 | 0 | 3,900 | -0.1 | |
31/08/2022 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
30/08/2022 |
17.84
|
200 | 17.84 | 17.84 | 17.84 | 0 | 200 | -0.0 | |
29/08/2022 |
17.84
|
500 | 17.84 | 17.84 | 17.84 | 200 | 400 | -0.0 | |
26/08/2022 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
25/08/2022 |
18.18
|
900 | 17.66 | 18.18 | 17.66 | 0 | 800 | -0.0 | |
24/08/2022 |
17.49
|
400 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
23/08/2022 |
18.18
|
1 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
22/08/2022 |
18.18
|
500 | 18.18 | 18.18 | 18.18 | 0 | 500 | -0.0 | |
19/08/2022 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
18/08/2022 |
18.18
|
5,600 | 18.18 | 18.18 | 17.58 | 0 | 5,600 | -0.1 | |
17/08/2022 |
19.83
|
0 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 | |
16/08/2022 |
19.83
|
100 | 19.83 | 19.83 | 19.83 | 100 | 0 | 0.0 | |
15/08/2022 |
18.18
|
2,326 | 18.27 | 18.27 | 18.18 | 0 | 2,300 | -0.0 | |
12/08/2022 |
18.18
|
100 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
11/08/2022 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
10/08/2022 |
19.05
|
710 | 19.05 | 19.05 | 19.05 | 0 | 700 | -0.0 | |
09/08/2022: Cổ tức tiền mặt tỉ lệ: 1.9% | |||||||||
09/08/2022 |
19.05
|
1,400 | 19.05 | 19.05 | 19.05 | 0 | 1,400 | -0.0 | |
08/08/2022 |
18.10
|
2,200 | 24.03 | 24.03 | 18.10 | 500 | 1,700 | -0.0 | |
05/08/2022 |
21.19
|
100 | 21.19 | 21.19 | 21.19 | 100 | 100 | 0 | |
04/08/2022 |
20.59
|
100 | 20.59 | 20.59 | 20.59 | 100 | 0 | 0.0 | |
03/08/2022 |
18.10
|
2,600 | 17.93 | 18.19 | 17.93 | 0 | 2,600 | -0.1 | |
02/08/2022 |
21.02
|
100 | 21.02 | 21.02 | 21.02 | 100 | 0 | 0.0 | |
01/08/2022 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
29/07/2022 |
20.59
|
100 | 20.59 | 20.59 | 20.59 | 100 | 0 | 0.0 | |
28/07/2022 |
20.68
|
100 | 20.68 | 20.68 | 20.68 | 100 | 0 | 0.0 | |
27/07/2022 |
18.02
|
100 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
26/07/2022 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
25/07/2022 |
18.88
|
100 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
22/07/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
21/07/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
20/07/2022 |
20.42
|
1,400 | 20.42 | 20.42 | 20.42 | 0 | 500 | -0.0 | |
19/07/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
18/07/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
15/07/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
14/07/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
13/07/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
12/07/2022 |
20.42
|
100 | 20.42 | 20.42 | 20.42 | 100 | 0 | 0.0 | |
11/07/2022 |
20.16
|
400 | 18.45 | 20.16 | 18.45 | 400 | 300 | 0.0 | |
08/07/2022 |
20.16
|
0 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
07/07/2022 |
20.16
|
0 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
06/07/2022 |
20.16
|
0 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
05/07/2022 |
20.16
|
0 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
04/07/2022 |
20.16
|
5,000 | 19.82 | 20.16 | 19.82 | 0 | 1,900 | -0.0 |