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 | 0% | 1,500 | 0 | 0 |
30
30
30
|
2 tháng
(2024-07-22) |
-4.60 | -13.29% | 3,700 | 0 | 0 |
30
34.60
30
|
3 tháng
(2024-06-24) |
-0.10 | -0.33% | 3,800 | 0 | 0 |
30
34.60
30
|
6 tháng
(2024-03-25) |
-3.93 | -11.58% | 53,146 | 0 | 0 |
28.11
35.30
30
|
12 tháng
(2023-09-26) |
4.17 | 16.12% | 70,891 | 0 | 0 |
25.20
35.30
30
|
24 tháng
(2022-10-03) |
7.65 | 34.23% | 135,610 | 0 | 0 |
7.34
35.30
30
|
36 tháng
(2021-10-06) |
11.98 | 66.45% | 439,922 | 0 | 0 |
7.34
35.30
30
|
60 tháng
(2019-10-17) |
16.14 | 116.38% | 489,223 | -300 | -0.0 |
7.34
35.30
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
19/09/2022 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
16/09/2022 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
15/09/2022 |
22.31
|
100 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
14/09/2022 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
13/09/2022 |
22.24
|
80 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
12/09/2022 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
09/09/2022 |
22.24
|
1,000 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
08/09/2022 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
07/09/2022 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
06/09/2022 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
05/09/2022 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
31/08/2022 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
30/08/2022 |
21.85
|
1,600 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
29/08/2022 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
26/08/2022 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
25/08/2022 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
24/08/2022 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
23/08/2022 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
22/08/2022 |
20.39
|
100 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
19/08/2022 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
18/08/2022 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
17/08/2022 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
16/08/2022 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
15/08/2022 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
12/08/2022 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
11/08/2022 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
10/08/2022 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
09/08/2022 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
08/08/2022 |
23.92
|
100 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
05/08/2022 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 | |
04/08/2022 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 | |
03/08/2022 |
20.85
|
100 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 | |
02/08/2022 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
01/08/2022 |
24.54
|
3,500 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
29/07/2022 |
24.54
|
2,500 | 24.38 | 24.54 | 24.38 | 0 | 0 | 0 | |
28/07/2022 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
27/07/2022 |
23.85
|
14,000 | 24.61 | 24.61 | 23.85 | 0 | 0 | 0 | |
26/07/2022 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
25/07/2022 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
22/07/2022 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
21/07/2022 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
20/07/2022 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
19/07/2022 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
18/07/2022 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
15/07/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/07/2022 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
14/07/2022 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
13/07/2022 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
12/07/2022 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
11/07/2022 |
23.62
|
500 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
08/07/2022 |
22.35
|
10,000 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
07/07/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
06/07/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
05/07/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
04/07/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
01/07/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
30/06/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
29/06/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
28/06/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
27/06/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
24/06/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
23/06/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
22/06/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
21/06/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
20/06/2022 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
17/06/2022 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
16/06/2022 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
15/06/2022 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
14/06/2022 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
13/06/2022 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
10/06/2022 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
09/06/2022 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
08/06/2022 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
07/06/2022 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
06/06/2022 |
23.02
|
18,002 | 20.79 | 23.02 | 20.79 | 0 | 0 | 0 | |
03/06/2022 |
21.54
|
1,100 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
02/06/2022 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
01/06/2022 |
21.16
|
1,000 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
31/05/2022 |
21.16
|
1,000 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
30/05/2022 |
21.39
|
250 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
27/05/2022 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
26/05/2022 |
20.87
|
1,000 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
25/05/2022 |
20.79
|
4,000 | 20.87 | 20.87 | 20.79 | 0 | 0 | 0 | |
24/05/2022 |
20.79
|
4,000 | 20.87 | 20.87 | 20.79 | 0 | 0 | 0 | |
23/05/2022 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
20/05/2022 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
19/05/2022 |
20.79
|
8,400 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
18/05/2022 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
17/05/2022 |
21.39
|
800 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
16/05/2022 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
13/05/2022 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
12/05/2022 |
20.87
|
2,000 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
11/05/2022 |
21.54
|
2,000 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
10/05/2022 |
21.54
|
4,000 | 20.79 | 21.54 | 20.79 | 0 | 0 | 0 | |
09/05/2022 |
20.79
|
5,000 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
06/05/2022 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
05/05/2022 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
04/05/2022 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
29/04/2022 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
28/04/2022 |
22.13
|
50 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 |