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) |
-1.20 | -6.59% | 4,700 | 0 | 0 |
17
18.20
17
|
2 tháng
(2024-07-22) |
-1.20 | -6.59% | 4,800 | 0 | 0 |
17
18.20
17
|
3 tháng
(2024-06-21) |
-1.30 | -7.09% | 6,500 | 0 | 0 |
15.89
18.30
17
|
6 tháng
(2024-03-25) |
0.15 | 0.88% | 26,864 | -2,200 | -0.0 |
15.02
18.30
17
|
12 tháng
(2023-09-25) |
-0.98 | -5.46% | 82,779 | -4,000 | -0.1 |
13
18.30
17
|
24 tháng
(2022-09-30) |
-1.17 | -6.42% | 200,368 | 0 | 0.0 |
12.08
18.44
17
|
36 tháng
(2021-10-05) |
2.67 | 18.67% | 478,976 | 100 | 0.0 |
12.08
23.83
17
|
60 tháng
(2019-10-16) |
6.69 | 64.85% | 617,970 | -4,990 | -0.1 |
9.24
23.83
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
18.44
|
10,200 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
16/09/2022 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
15/09/2022 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
14/09/2022 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
13/09/2022 |
17.98
|
1,300 | 18.44 | 18.44 | 17.98 | 0 | 0 | 0 | |
12/09/2022 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
09/09/2022 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
08/09/2022 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
07/09/2022 |
17.52
|
500 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
06/09/2022 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
05/09/2022 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
31/08/2022 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
30/08/2022 |
18.44
|
0 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
29/08/2022 |
18.44
|
1,800 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
26/08/2022 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 | |
25/08/2022 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 | |
24/08/2022 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 | |
23/08/2022 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 | |
22/08/2022 |
21.21
|
100 | 21.21 | 21.21 | 21.21 | 100 | 0 | 0.0 | |
19/08/2022 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
18/08/2022 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
17/08/2022 |
20.10
|
3,700 | 20.10 | 22.78 | 20.10 | 0 | 0 | 0 | |
16/08/2022 |
19.83
|
1,000 | 19.83 | 19.83 | 19.83 | 0 | 0 | 0 | |
15/08/2022 |
17.52
|
1,000 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
12/08/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/08/2022 |
20.10
|
5,300 | 18.07 | 20.10 | 15.68 | 0 | 0 | 0 | |
11/08/2022 |
17.52
|
1,000 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
10/08/2022 |
19.27
|
600 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
09/08/2022 |
21.90
|
1,100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
08/08/2022 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
05/08/2022 |
20.15
|
100 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
04/08/2022 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
03/08/2022 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
02/08/2022 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
01/08/2022 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
29/07/2022 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
28/07/2022 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
27/07/2022 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
26/07/2022 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
25/07/2022 |
14.19
|
4,300 | 19.10 | 19.10 | 14.19 | 0 | 0 | 0 | |
22/07/2022 |
16.64
|
200 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
21/07/2022 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
20/07/2022 |
19.18
|
4,300 | 16.73 | 19.18 | 16.73 | 0 | 0 | 0 | |
19/07/2022 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
18/07/2022 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
15/07/2022 |
16.73
|
100 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
14/07/2022 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
13/07/2022 |
17.52
|
3,000 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
12/07/2022 |
18.92
|
4,400 | 19.01 | 19.01 | 18.92 | 0 | 0 | 0 | |
11/07/2022 |
16.56
|
2,000 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
08/07/2022 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
07/07/2022 |
14.28
|
4,600 | 16.64 | 16.64 | 14.28 | 0 | 0 | 0 | |
06/07/2022 |
16.73
|
100 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
05/07/2022 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
04/07/2022 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
01/07/2022 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
30/06/2022 |
16.64
|
5,500 | 18.40 | 19.80 | 16.64 | 0 | 0 | 0 | |
29/06/2022 |
17.34
|
1,100 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
28/06/2022 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
27/06/2022 |
15.24
|
4,400 | 15.15 | 15.24 | 15.15 | 0 | 0 | 0 | |
24/06/2022 |
16.64
|
1,500 | 18.40 | 18.40 | 16.64 | 0 | 0 | 0 | |
23/06/2022 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
22/06/2022 |
17.70
|
4,300 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
21/06/2022 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
20/06/2022 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
17/06/2022 |
15.42
|
4,300 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
16/06/2022 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
15/06/2022 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
14/06/2022 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
13/06/2022 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
10/06/2022 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
09/06/2022 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
08/06/2022 |
17.96
|
200 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
07/06/2022 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
06/06/2022 |
17.87
|
2,500 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
03/06/2022 |
17.52
|
200 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
02/06/2022 |
16.82
|
200 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
01/06/2022 |
17.52
|
2,600 | 14.54 | 17.52 | 14.54 | 0 | 0 | 0 | |
31/05/2022 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
30/05/2022 |
16.64
|
169 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
27/05/2022 |
17.87
|
4,700 | 18.13 | 18.13 | 17.87 | 0 | 0 | 0 | |
26/05/2022 |
17.08
|
200 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
25/05/2022 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
24/05/2022 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
23/05/2022 |
16.64
|
3,050 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
20/05/2022 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
19/05/2022 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
18/05/2022 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
17/05/2022 |
16.64
|
1,200 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
16/05/2022 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
13/05/2022 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
12/05/2022 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
11/05/2022 |
15.68
|
1,900 | 14.89 | 15.68 | 14.89 | 0 | 0 | 0 | |
10/05/2022 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
09/05/2022 |
15.77
|
2,600 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
06/05/2022 |
13.23
|
6,600 | 14.54 | 17.26 | 13.23 | 0 | 0 | 0 | |
05/05/2022 |
15.15
|
400 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
04/05/2022 |
16.29
|
300 | 15.86 | 20.06 | 15.86 | 0 | 0 | 0 | |
29/04/2022 |
15.51
|
4,900 | 17.96 | 18.75 | 15.51 | 0 | 0 | 0 | |
28/04/2022 |
17.87
|
600 | 15.42 | 17.87 | 15.42 | 0 | 0 | 0 | |
27/04/2022 |
17.87
|
300 | 15.42 | 17.87 | 15.42 | 0 | 0 | 0 |