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) |
1.70 | 9.55% | 300 | 0 | 0 |
17.80
19.50
19.50
|
2 tháng
(2024-07-22) |
3.60 | 22.64% | 2,400 | 0 | 0 |
15.90
19.50
19.50
|
3 tháng
(2024-06-24) |
2.50 | 14.71% | 9,400 | 0 | 0 |
15.90
19.50
19.50
|
6 tháng
(2024-03-25) |
1.60 | 8.94% | 66,800 | -1,000 | -0.0 |
14.70
19.80
19.50
|
12 tháng
(2023-09-26) |
5.30 | 37.32% | 199,825 | -26,773 | -0.5 |
13.90
27.50
19.50
|
24 tháng
(2022-10-03) |
1.09 | 5.94% | 254,653 | -27,717 | -0.5 |
11.60
27.50
19.50
|
36 tháng
(2021-10-06) |
-14.83 | -43.20% | 1,276,314 | -27,817 | -0.5 |
11.60
35.22
19.50
|
60 tháng
(2019-10-17) |
6.08 | 45.32% | 4,867,387 | -27,217 | -0.5 |
11.28
50.15
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
18.41
|
202 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
19/09/2022 |
18.41
|
200 | 20.25 | 20.25 | 18.41 | 0 | 0 | 0 | |
16/09/2022 |
20.25
|
192 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
15/09/2022 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
14/09/2022 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
13/09/2022 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
12/09/2022 |
20.25
|
500 | 22.09 | 22.09 | 19.88 | 0 | 0 | 0 | |
09/09/2022 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
08/09/2022 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
07/09/2022 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
06/09/2022 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
05/09/2022 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
31/08/2022 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
30/08/2022 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
29/08/2022 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
26/08/2022 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
25/08/2022 |
22.09
|
100 | 20.80 | 22.09 | 22.09 | 0 | 0 | 0 | |
24/08/2022 |
20.80
|
100 | 19.05 | 20.80 | 20.80 | 0 | 0 | 0 | |
23/08/2022 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
22/08/2022 |
19.05
|
100 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
19/08/2022 |
19.05
|
500 | 21.17 | 21.17 | 19.05 | 0 | 0 | 0 | |
18/08/2022 |
21.17
|
300 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
17/08/2022 |
21.17
|
100 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
16/08/2022 |
21.17
|
1,500 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
15/08/2022 |
21.17
|
2,800 | 22.36 | 22.36 | 20.25 | 0 | 200 | -0.0 | |
12/08/2022 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
11/08/2022 |
22.36
|
300 | 22.36 | 24.30 | 22.36 | 0 | 0 | 0 | |
10/08/2022 |
22.36
|
100 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
09/08/2022 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
08/08/2022 |
22.36
|
200 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
05/08/2022 |
22.36
|
300 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
04/08/2022 |
22.36
|
300 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
03/08/2022 |
22.36
|
300 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
02/08/2022 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
01/08/2022 |
22.36
|
700 | 21.90 | 22.73 | 21.90 | 0 | 0 | 0 | |
29/07/2022 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
28/07/2022 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
27/07/2022 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
26/07/2022 |
21.90
|
200 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
25/07/2022 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
22/07/2022 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
21/07/2022 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
20/07/2022 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
19/07/2022 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
18/07/2022 |
21.90
|
200 | 21.90 | 21.90 | 21.81 | 200 | 0 | 0.0 | |
15/07/2022 |
21.90
|
50 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
14/07/2022 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
13/07/2022 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
12/07/2022 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
11/07/2022 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
08/07/2022 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
07/07/2022 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
06/07/2022 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
05/07/2022 |
21.90
|
200 | 22.09 | 22.09 | 19.88 | 0 | 0 | 0 | |
04/07/2022 |
22.09
|
1,000 | 22.46 | 22.46 | 22.09 | 1,000 | 1,000 | 0 | |
01/07/2022 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
30/06/2022 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
29/06/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/06/2022 |
22.46
|
1,100 | 21.54 | 22.46 | 21.17 | 1,000 | 1,000 | 0 | |
28/06/2022 |
21.54
|
800 | 23.92 | 23.92 | 21.54 | 0 | 0 | 0 | |
27/06/2022 |
23.92
|
2,200 | 24.18 | 24.18 | 21.80 | 0 | 0 | 0 | |
24/06/2022 |
24.18
|
200 | 26.83 | 26.83 | 24.18 | 0 | 0 | 0 | |
23/06/2022 |
26.83
|
1,300 | 26.39 | 26.83 | 23.83 | 0 | 0 | 0 | |
22/06/2022 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
21/06/2022 |
26.39
|
100 | 24.09 | 26.39 | 26.39 | 0 | 0 | 0 | |
20/06/2022 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
17/06/2022 |
24.09
|
300 | 22.06 | 24.18 | 23.83 | 0 | 0 | 0 | |
16/06/2022 |
22.06
|
1,900 | 22.24 | 22.24 | 20.12 | 0 | 0 | 0 | |
15/06/2022 |
22.24
|
100 | 24.62 | 24.62 | 22.24 | 0 | 0 | 0 | |
14/06/2022 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
13/06/2022 |
24.62
|
200 | 25.24 | 25.24 | 22.77 | 0 | 0 | 0 | |
10/06/2022 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
09/06/2022 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
08/06/2022 |
25.24
|
1,600 | 25.42 | 25.42 | 22.95 | 0 | 0 | 0 | |
07/06/2022 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
06/06/2022 |
25.42
|
200 | 23.83 | 25.42 | 21.80 | 0 | 0 | 0 | |
03/06/2022 |
23.83
|
2,300 | 24.01 | 24.01 | 21.62 | 0 | 100 | -0.0 | |
02/06/2022 |
24.01
|
2,800 | 26.30 | 26.30 | 23.74 | 0 | 0 | 0 | |
01/06/2022 |
26.30
|
900 | 26.39 | 26.39 | 23.83 | 0 | 0 | 0 | |
31/05/2022 |
26.39
|
100 | 25.15 | 26.39 | 26.39 | 0 | 0 | 0 | |
30/05/2022 |
25.15
|
300 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
27/05/2022 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
26/05/2022 |
25.15
|
2,000 | 25.07 | 25.15 | 25.15 | 0 | 0 | 0 | |
25/05/2022 |
25.07
|
700 | 27.80 | 27.80 | 25.07 | 0 | 0 | 0 | |
24/05/2022 |
27.80
|
200 | 30.80 | 30.80 | 27.80 | 100 | 0 | 0.0 | |
23/05/2022 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
20/05/2022 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
19/05/2022 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
18/05/2022 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
17/05/2022 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
16/05/2022 |
30.80
|
100 | 29.04 | 30.80 | 30.80 | 0 | 0 | 0 | |
13/05/2022 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 | |
12/05/2022 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 | |
11/05/2022 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 | |
10/05/2022 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 | |
09/05/2022 |
29.04
|
100 | 27.27 | 29.04 | 29.04 | 0 | 0 | 0 | |
06/05/2022 |
27.27
|
300 | 25.60 | 27.27 | 23.04 | 0 | 0 | 0 | |
05/05/2022 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
04/05/2022 |
25.60
|
900 | 23.39 | 25.60 | 21.62 | 0 | 800 | -0.0 | |
29/04/2022 |
23.39
|
3,300 | 25.86 | 25.86 | 23.30 | 0 | 0 | 0 | |
28/04/2022 |
25.86
|
440 | 28.68 | 28.68 | 25.86 | 0 | 0 | 0 |