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) |
-0.60 | -2.91% | 700 | 0 | 0 |
20
20.60
20
|
2 tháng
(2024-07-22) |
0.80 | 4.17% | 1,100 | 0 | 0 |
18.20
20.80
20
|
3 tháng
(2024-06-21) |
0 | 0% | 1,300 | 0 | 0 |
18.20
20.80
20
|
6 tháng
(2024-03-25) |
-1.02 | -4.87% | 3,530 | 0 | 0 |
18.20
21.02
20
|
12 tháng
(2023-09-25) |
3.26 | 19.44% | 10,351 | 0 | 0 |
16.74
21.21
20
|
24 tháng
(2022-09-30) |
1.86 | 10.26% | 21,774 | 0 | 0 |
15.98
26.42
20
|
36 tháng
(2021-10-05) |
-9.59 | -32.41% | 330,940 | 0 | 0.0 |
13.63
29.59
20
|
60 tháng
(2019-10-16) |
0.47 | 2.42% | 342,840 | 0 | 0.0 |
13.63
34.51
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
16/09/2022 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
15/09/2022 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
14/09/2022 |
18.14
|
1,000 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
13/09/2022 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
12/09/2022 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
09/09/2022 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
08/09/2022 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
07/09/2022 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
06/09/2022 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
05/09/2022 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
31/08/2022 |
17.19
|
100 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
30/08/2022 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
29/08/2022 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
26/08/2022 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
25/08/2022 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
24/08/2022 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
23/08/2022 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
22/08/2022 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
19/08/2022 |
19.09
|
3 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
18/08/2022 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
17/08/2022 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
16/08/2022 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
15/08/2022 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
12/08/2022 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
11/08/2022 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
10/08/2022 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
09/08/2022 |
19.00
|
400 | 19.09 | 19.09 | 19.00 | 0 | 0 | 0 | |
08/08/2022 |
19.87
|
200 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
05/08/2022 |
19.87
|
100 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
04/08/2022 |
19.87
|
2 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
03/08/2022 |
19.87
|
200 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
02/08/2022 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
01/08/2022 |
22.29
|
700 | 22.20 | 22.29 | 22.20 | 0 | 0 | 0 | |
29/07/2022 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
28/07/2022 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
27/07/2022 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
26/07/2022 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
25/07/2022 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
22/07/2022 |
22.29
|
100 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
21/07/2022 |
22.80
|
7,600 | 19.87 | 22.80 | 19.87 | 0 | 0 | 0 | |
20/07/2022 |
20.30
|
1,000 | 19.44 | 20.30 | 19.44 | 0 | 0 | 0 | |
19/07/2022 |
19.00
|
200 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
18/07/2022 |
19.44
|
1,400 | 18.57 | 19.44 | 18.57 | 0 | 0 | 0 | |
15/07/2022 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
14/07/2022 |
18.57
|
300 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
13/07/2022 |
17.36
|
100 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
12/07/2022 |
18.14
|
4,100 | 17.28 | 18.14 | 17.28 | 0 | 0 | 0 | |
11/07/2022 |
17.28
|
1,300 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
08/07/2022 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
07/07/2022 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
06/07/2022 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
05/07/2022 |
17.28
|
500 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
04/07/2022 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
01/07/2022 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
30/06/2022 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
29/06/2022 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
28/06/2022 |
16.84
|
1,000 | 17.28 | 17.28 | 16.84 | 0 | 0 | 0 | |
27/06/2022 |
18.14
|
200 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
24/06/2022 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
23/06/2022 |
20.39
|
1,000 | 20.30 | 20.39 | 20.30 | 0 | 0 | 0 | |
22/06/2022 |
17.36
|
3,400 | 18.14 | 20.64 | 17.36 | 0 | 0 | 0 | |
21/06/2022 |
17.97
|
1,600 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
20/06/2022 |
18.66
|
4,000 | 17.28 | 18.66 | 17.28 | 0 | 0 | 0 | |
17/06/2022 |
17.28
|
6,900 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
16/06/2022 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
15/06/2022 |
17.28
|
9,600 | 17.28 | 18.14 | 17.28 | 0 | 0 | 0 | |
14/06/2022 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
13/06/2022 |
17.45
|
200 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
10/06/2022 |
17.36
|
1,000 | 17.71 | 17.71 | 17.28 | 0 | 0 | 0 | |
09/06/2022 |
17.45
|
100 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
08/06/2022 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
07/06/2022 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
06/06/2022 |
17.36
|
5,300 | 18.14 | 18.40 | 17.36 | 0 | 0 | 0 | |
03/06/2022 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
02/06/2022 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
01/06/2022 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
31/05/2022 |
16.41
|
2,000 | 15.98 | 16.41 | 15.98 | 0 | 0 | 0 | |
30/05/2022 |
17.28
|
1,000 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
27/05/2022 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
26/05/2022 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
25/05/2022 |
17.88
|
601 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
24/05/2022 |
17.28
|
2,600 | 18.05 | 18.05 | 17.28 | 0 | 0 | 0 | |
23/05/2022 |
17.28
|
101 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
20/05/2022 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
19/05/2022 |
17.45
|
1,000 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
18/05/2022 |
17.45
|
1,500 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
17/05/2022 |
17.97
|
3,800 | 14.77 | 17.97 | 14.77 | 0 | 0 | 0 | |
16/05/2022 |
17.28
|
2,300 | 16.41 | 17.28 | 16.41 | 0 | 0 | 0 | |
13/05/2022 |
15.55
|
4,100 | 15.46 | 15.55 | 15.46 | 0 | 0 | 0 | |
12/05/2022 |
15.46
|
4,300 | 15.55 | 15.55 | 15.46 | 0 | 0 | 0 | |
11/05/2022 |
15.46
|
6,200 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
10/05/2022 |
13.99
|
4,800 | 13.04 | 13.99 | 13.04 | 0 | 0 | 0 | |
09/05/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
09/05/2022 |
15.29
|
1,300 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
06/05/2022 |
15.81
|
3,100 | 18.07 | 18.61 | 15.81 | 0 | 0 | 0 | |
05/05/2022 |
18.45
|
1,000 | 18.61 | 18.61 | 18.45 | 0 | 0 | 0 | |
04/05/2022 |
17.60
|
1,100 | 17.99 | 17.99 | 17.60 | 0 | 0 | 0 | |
29/04/2022 |
17.99
|
12,600 | 16.74 | 17.99 | 16.74 | 0 | 0 | 0 | |
28/04/2022 |
16.74
|
2,100 | 17.52 | 17.52 | 16.35 | 0 | 0 | 0 | |
27/04/2022 |
17.44
|
1,200 | 17.52 | 17.75 | 17.13 | 0 | 0 | 0 |