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) |
0 | 0% | 4,800 | 2,300 | 0.1 |
27.50
31.50
29.50
|
2 tháng
(2024-07-22) |
0.50 | 1.72% | 9,400 | 2,600 | 0.1 |
27.50
32
29.50
|
3 tháng
(2024-06-21) |
-0.50 | -1.67% | 21,400 | 2,400 | 0.1 |
27.50
32
29.50
|
6 tháng
(2024-03-25) |
1.30 | 4.61% | 33,500 | -600 | -0.0 |
27.50
32
29.50
|
12 tháng
(2023-09-25) |
0.01 | 0.03% | 111,100 | -11,900 | -0.4 |
23.69
32
29.50
|
24 tháng
(2022-09-30) |
9.11 | 44.67% | 206,462 | -17,300 | -0.5 |
16.27
32
29.50
|
36 tháng
(2021-10-05) |
11.18 | 61.01% | 284,817 | -43,830 | -1.7 |
15.77
32
29.50
|
60 tháng
(2019-10-16) |
19.11 | 183.85% | 515,440 | -41,530 | -1.7 |
7.03
32
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
20.62
|
0 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
16/09/2022 |
20.62
|
69 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
15/09/2022 |
20.62
|
510 | 19.02 | 20.62 | 20.62 | 0 | 0 | 0 | |
14/09/2022 |
19.02
|
34 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
13/09/2022 |
19.02
|
1,500 | 17.32 | 19.02 | 19.02 | 0 | 1,000 | -0.0 | |
12/09/2022 |
17.32
|
105 | 19.25 | 19.25 | 17.32 | 0 | 0 | 0 | |
09/09/2022 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
08/09/2022 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
07/09/2022 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
06/09/2022 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
05/09/2022 |
19.25
|
1,000 | 19.25 | 19.25 | 19.25 | 0 | 1,000 | -0.0 | |
31/08/2022 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
30/08/2022 |
19.25
|
2,047 | 19.25 | 19.25 | 19.25 | 0 | 2,000 | -0.1 | |
29/08/2022 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
26/08/2022 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
25/08/2022 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
24/08/2022 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
23/08/2022 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
22/08/2022 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
19/08/2022 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
18/08/2022 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
17/08/2022 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
16/08/2022 |
19.25
|
500 | 20.53 | 20.53 | 19.25 | 0 | 0 | 0 | |
15/08/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
12/08/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
11/08/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
10/08/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
09/08/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
08/08/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
05/08/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
04/08/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
03/08/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
02/08/2022 |
20.53
|
100 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
01/08/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
29/07/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
28/07/2022 |
20.53
|
67 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
27/07/2022 |
20.53
|
100 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
26/07/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
25/07/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
22/07/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
21/07/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
20/07/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
19/07/2022: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
19/07/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
18/07/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
15/07/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
14/07/2022 |
20.53
|
265 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
13/07/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
12/07/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
11/07/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
08/07/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
07/07/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
06/07/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
05/07/2022 |
20.53
|
100 | 20.79 | 20.79 | 20.53 | 0 | 0 | 0 | |
04/07/2022 |
20.79
|
200 | 23.06 | 23.06 | 20.79 | 0 | 200 | -0.0 | |
01/07/2022 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
30/06/2022 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
29/06/2022 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
28/06/2022 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
27/06/2022 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
24/06/2022 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
23/06/2022 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
22/06/2022 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
21/06/2022 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
20/06/2022 |
23.06
|
100 | 20.97 | 23.06 | 23.06 | 0 | 0 | 0 | |
17/06/2022 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
16/06/2022 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
15/06/2022 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
14/06/2022 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
13/06/2022 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
10/06/2022 |
20.97
|
500 | 21.84 | 21.84 | 20.14 | 0 | 0 | 0 | |
09/06/2022 |
21.84
|
40 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
08/06/2022 |
21.84
|
500 | 21.88 | 21.88 | 21.84 | 0 | 500 | -0.0 | |
07/06/2022 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
06/06/2022 |
21.88
|
240 | 19.92 | 21.88 | 21.88 | 0 | 0 | 0 | |
03/06/2022 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
02/06/2022 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
01/06/2022 |
19.92
|
300 | 18.13 | 19.92 | 16.34 | 0 | 0 | 0 | |
31/05/2022 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
30/05/2022 |
18.13
|
100 | 20.14 | 20.14 | 18.13 | 0 | 0 | 0 | |
27/05/2022 |
20.14
|
100 | 21.84 | 21.84 | 20.14 | 0 | 0 | 0 | |
26/05/2022 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
25/05/2022 |
21.84
|
500 | 23.15 | 23.15 | 21.84 | 0 | 500 | -0.0 | |
24/05/2022 |
23.15
|
200 | 21.18 | 23.15 | 19.13 | 0 | 0 | 0 | |
23/05/2022 |
21.18
|
100 | 23.41 | 23.41 | 21.18 | 0 | 0 | 0 | |
20/05/2022 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
19/05/2022 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
18/05/2022 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
17/05/2022 |
23.41
|
100 | 21.32 | 23.41 | 23.41 | 0 | 0 | 0 | |
16/05/2022 |
21.32
|
800 | 23.59 | 23.59 | 21.32 | 0 | 0 | 0 | |
13/05/2022 |
23.59
|
100 | 26.21 | 26.21 | 23.59 | 0 | 0 | 0 | |
12/05/2022 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
11/05/2022 |
26.21
|
100 | 25.68 | 26.21 | 26.21 | 0 | 0 | 0 | |
10/05/2022 |
25.68
|
1,100 | 24.46 | 25.68 | 25.68 | 0 | 0 | 0 | |
09/05/2022 |
24.46
|
100 | 22.63 | 24.46 | 24.46 | 0 | 0 | 0 | |
06/05/2022 |
22.63
|
4,100 | 20.57 | 22.63 | 21.84 | 0 | 3,000 | -0.2 | |
05/05/2022 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
04/05/2022 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
29/04/2022 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
28/04/2022 |
20.57
|
6,400 | 21.05 | 23.15 | 20.14 | 0 | 6,000 | -0.3 | |
27/04/2022 |
21.05
|
1,100 | 23.37 | 25.68 | 21.05 | 0 | 0 | 0 |