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) |
0.70 | 3.32% | 21,800 | 1,000 | 0.0 |
21
22.30
21.60
|
2 tháng
(2024-07-22) |
0.70 | 3.32% | 93,000 | 1,000 | 0.0 |
20
22.30
21.60
|
3 tháng
(2024-06-21) |
-0.10 | -0.44% | 164,100 | 1,000 | 0.0 |
20
23.23
21.60
|
6 tháng
(2024-03-25) |
4.11 | 23.24% | 347,100 | 0 | -0.0 |
17.59
23.23
21.60
|
12 tháng
(2023-09-25) |
6.63 | 43.72% | 998,300 | 4,300 | 0.1 |
14.48
23.23
21.60
|
24 tháng
(2022-09-30) |
5.61 | 34.69% | 1,582,138 | 1,800 | 0.1 |
11.66
23.23
21.60
|
36 tháng
(2021-10-05) |
7.03 | 47.61% | 1,647,782 | 6,400 | 0.2 |
11.66
25.98
21.60
|
60 tháng
(2019-10-16) |
14.42 | 195.32% | 1,787,818 | 6,500 | 0.2 |
5.95
25.98
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/04/2022 |
18.22
|
2,903 | 18.15 | 18.22 | 18.22 | 0 | 0 | 0 | |
08/04/2022 |
18.15
|
300 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
07/04/2022 |
18.15
|
2,000 | 21.36 | 21.36 | 18.15 | 0 | 0 | 0 | |
06/04/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
05/04/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
04/04/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
01/04/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
31/03/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
30/03/2022 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
29/03/2022 |
21.36
|
3,000 | 22.42 | 22.42 | 21.36 | 2,000 | 0 | 0.1 | |
28/03/2022 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
25/03/2022 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
24/03/2022 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
23/03/2022 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
22/03/2022 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
21/03/2022 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
18/03/2022 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
17/03/2022 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
16/03/2022 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
15/03/2022 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
14/03/2022 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
11/03/2022 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
10/03/2022 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
09/03/2022 |
22.42
|
500 | 21.36 | 22.42 | 22.42 | 0 | 0 | 0 | |
08/03/2022 |
21.36
|
100 | 22.92 | 22.92 | 21.36 | 0 | 0 | 0 | |
07/03/2022 |
22.92
|
3,300 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
04/03/2022 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
03/03/2022 |
22.92
|
0 | 21.00 | 22.92 | 22.92 | 0 | 0 | 0 | |
02/03/2022 |
21.00
|
1,300 | 20.64 | 28.90 | 21.00 | 0 | 0 | 0 | |
01/03/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
28/02/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
25/02/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
24/02/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
23/02/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
22/02/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
21/02/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
18/02/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
17/02/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
16/02/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
15/02/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
14/02/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
11/02/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
10/02/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
09/02/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
08/02/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
07/02/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
28/01/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
27/01/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
26/01/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
25/01/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
24/01/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
21/01/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
20/01/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
19/01/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
18/01/2022 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
17/01/2022 |
20.64
|
300 | 20.50 | 20.64 | 20.64 | 0 | 0 | 0 | |
14/01/2022 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
13/01/2022 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
12/01/2022 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
11/01/2022 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
10/01/2022 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
07/01/2022 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
06/01/2022 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
05/01/2022 |
20.50
|
1,000 | 17.87 | 20.50 | 20.50 | 0 | 0 | 0 | |
04/01/2022 |
17.87
|
100 | 21.00 | 21.00 | 17.87 | 0 | 0 | 0 | |
31/12/2021 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
30/12/2021 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
29/12/2021 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
28/12/2021 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
27/12/2021 |
21.00
|
100 | 24.70 | 24.70 | 21.00 | 0 | 0 | 0 | |
24/12/2021 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
23/12/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/12/2021 |
24.70
|
0 | 25.98 | 24.70 | 24.70 | 0 | 0 | 0 | |
22/12/2021 |
25.98
|
1,100 | 24.61 | 25.98 | 24.61 | 0 | 0 | 0 | |
21/12/2021 |
24.61
|
600 | 24.61 | 24.61 | 24.55 | 0 | 0 | 0 | |
20/12/2021 |
24.61
|
1,000 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
17/12/2021 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
16/12/2021 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
15/12/2021 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
14/12/2021 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
13/12/2021 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
10/12/2021 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
09/12/2021 |
24.61
|
400 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
08/12/2021 |
24.61
|
500 | 21.88 | 25.02 | 24.55 | 0 | 0 | 0 | |
07/12/2021 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
06/12/2021 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
03/12/2021 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
02/12/2021 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
01/12/2021 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
30/11/2021 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
29/11/2021 |
21.88
|
100 | 21.88 | 21.88 | 21.88 | 100 | 0 | 0.0 | |
26/11/2021 |
21.88
|
1,100 | 21.20 | 21.88 | 20.51 | 0 | 0 | 0 | |
25/11/2021 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
24/11/2021 |
21.20
|
100 | 20.51 | 21.20 | 21.20 | 0 | 0 | 0 | |
23/11/2021 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
22/11/2021 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
19/11/2021 |
20.51
|
100 | 18.87 | 20.51 | 20.51 | 0 | 0 | 0 | |
18/11/2021 |
18.87
|
400 | 16.41 | 18.87 | 18.46 | 0 | 0 | 0 | |
17/11/2021 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
16/11/2021 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
15/11/2021 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 |