| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-1.40 | -6.90% | 1,405 | 0 | 0 |
18.30
20.30
18.90
|
|
2 tháng
(2024-09-23) |
-1.50 | -7.35% | 2,011 | 0 | 0 |
18.30
20.40
18.90
|
|
3 tháng
(2024-08-26) |
1.90 | 11.18% | 11,173 | 0 | 0 |
17
22
18.90
|
|
6 tháng
(2024-05-27) |
-1.20 | -5.97% | 30,299 | 0 | 0 |
17
22.50
18.90
|
|
12 tháng
(2023-11-28) |
0.51 | 2.78% | 41,229 | 0 | 0 |
15.04
25.67
18.90
|
|
24 tháng
(2022-12-05) |
-1.23 | -6.10% | 106,470 | -9,300 | -0.2 |
13.37
26.34
18.90
|
|
36 tháng
(2021-12-08) |
-2.62 | -12.18% | 330,727 | -2,100 | -0.0 |
13.37
26.34
18.90
|
|
60 tháng
(2019-12-19) |
-5.47 | -22.45% | 1,586,442 | 1,500 | 0.1 |
13.04
26.34
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/11/2022 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
| 22/11/2022 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
| 21/11/2022 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
| 18/11/2022 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
| 17/11/2022 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
| 16/11/2022 |
20.13
|
12 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
| 15/11/2022 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
| 14/11/2022 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
| 11/11/2022 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
| 10/11/2022 |
20.13
|
300 | 22.36 | 22.36 | 20.13 | 0 | 0 | 0 | |
| 09/11/2022 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
| 08/11/2022 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
| 07/11/2022 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
| 04/11/2022 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
| 03/11/2022 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
| 02/11/2022 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
| 01/11/2022 |
22.36
|
1,200 | 20.40 | 22.36 | 22.28 | 0 | 0 | 0 | |
| 31/10/2022 |
20.40
|
100 | 20.22 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 28/10/2022 |
20.22
|
13 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 | |
| 27/10/2022 |
20.22
|
0 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 | |
| 26/10/2022 |
20.22
|
300 | 22.19 | 22.19 | 20.22 | 0 | 100 | -0.0 | |
| 25/10/2022 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
| 24/10/2022 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
| 21/10/2022 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
| 20/10/2022 |
22.19
|
20 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
| 19/10/2022 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
| 18/10/2022 |
22.19
|
200 | 20.22 | 22.19 | 22.19 | 0 | 0 | 0 | |
| 17/10/2022 |
20.22
|
0 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 | |
| 14/10/2022 |
20.22
|
0 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 | |
| 13/10/2022 |
20.22
|
0 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 | |
| 12/10/2022 |
20.22
|
300 | 22.10 | 22.10 | 20.22 | 0 | 300 | -0.0 | |
| 11/10/2022 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 10/10/2022 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 07/10/2022 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 06/10/2022 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 05/10/2022 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 04/10/2022 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 03/10/2022 |
22.10
|
1 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 30/09/2022 |
22.10
|
1 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 29/09/2022 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 28/09/2022 |
22.10
|
44 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 27/09/2022 |
22.10
|
900 | 20.13 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 26/09/2022 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
| 23/09/2022 |
20.13
|
600 | 22.10 | 23.26 | 20.13 | 0 | 0 | 0 | |
| 22/09/2022 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 21/09/2022 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 20/09/2022 |
22.10
|
118 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 19/09/2022 |
22.10
|
201 | 21.92 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 16/09/2022 |
21.92
|
2 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 15/09/2022 |
21.92
|
70 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 14/09/2022: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 14/09/2022 |
21.92
|
100 | 22.19 | 22.19 | 21.92 | 0 | 0 | 0 | |
| 13/09/2022 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
| 12/09/2022 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
| 09/09/2022 |
22.19
|
100 | 22.45 | 22.45 | 22.19 | 0 | 0 | 0 | |
| 08/09/2022 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
| 07/09/2022 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
| 06/09/2022 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
| 05/09/2022 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
| 31/08/2022 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
| 30/08/2022 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
| 29/08/2022 |
22.45
|
100 | 24.80 | 24.80 | 22.45 | 0 | 0 | 0 | |
| 26/08/2022 |
24.80
|
300 | 23.40 | 25.14 | 24.80 | 0 | 0 | 0 | |
| 25/08/2022 |
23.40
|
100 | 21.75 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 24/08/2022 |
21.75
|
1 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
| 23/08/2022 |
21.75
|
100 | 20.10 | 21.75 | 21.75 | 0 | 0 | 0 | |
| 22/08/2022 |
20.10
|
600 | 22.01 | 22.01 | 19.92 | 0 | 0 | 0 | |
| 19/08/2022 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 18/08/2022 |
22.01
|
1,700 | 20.10 | 22.01 | 22.01 | 1,700 | 1,700 | 0 | |
| 17/08/2022 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 16/08/2022 |
20.10
|
1,400 | 20.10 | 20.53 | 20.10 | 0 | 0 | 0 | |
| 15/08/2022 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 12/08/2022 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 11/08/2022 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 10/08/2022 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 09/08/2022 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 08/08/2022 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 05/08/2022 |
20.10
|
200 | 22.19 | 23.06 | 20.10 | 0 | 0 | 0 | |
| 04/08/2022 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
| 03/08/2022 |
22.19
|
200 | 22.97 | 22.97 | 22.19 | 0 | 0 | 0 | |
| 02/08/2022 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 | |
| 01/08/2022 |
22.97
|
0 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 | |
| 29/07/2022 |
22.97
|
100 | 23.75 | 23.75 | 22.97 | 0 | 0 | 0 | |
| 28/07/2022 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 27/07/2022 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 26/07/2022 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 25/07/2022 |
23.75
|
200 | 23.84 | 23.84 | 23.75 | 0 | 0 | 0 | |
| 22/07/2022 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 21/07/2022 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 20/07/2022 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 19/07/2022 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 18/07/2022 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 15/07/2022 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 14/07/2022 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 13/07/2022 |
23.84
|
1 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 12/07/2022 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 11/07/2022 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 08/07/2022 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 07/07/2022 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 06/07/2022 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 05/07/2022 |
23.84
|
100 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |