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) |
3 | 21.43% | 2,100 | -28 | -0.0 |
14
17
15.90
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
15.90
|
3 tháng
(2024-06-24) |
2 | 13.33% | 29,700 | -28 | -0.0 |
12.80
17
15.90
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
15.90
|
12 tháng
(2023-09-26) |
2.91 | 20.63% | 394,900 | -2,797 | -0.0 |
12.16
17.50
15.90
|
24 tháng
(2022-10-03) |
-1.01 | -5.61% | 499,249 | -2,797 | -0.0 |
12.16
22.12
15.90
|
36 tháng
(2021-10-06) |
-1.39 | -7.58% | 660,570 | -12,497 | -0.3 |
12.16
22.78
15.90
|
60 tháng
(2019-10-17) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
26/04/2022 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
25/04/2022 |
20.56
|
100 | 19.57 | 20.56 | 20.56 | 0 | 0 | 0 | |
22/04/2022 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
21/04/2022 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
20/04/2022 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
19/04/2022 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
18/04/2022 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
15/04/2022 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
14/04/2022 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
13/04/2022 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
12/04/2022 |
19.57
|
100 | 19.33 | 19.57 | 19.57 | 0 | 0 | 0 | |
08/04/2022 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
07/04/2022 |
19.33
|
300 | 19.16 | 19.33 | 19.33 | 0 | 0 | 0 | |
06/04/2022 |
19.16
|
200 | 19.08 | 19.16 | 19.08 | 0 | 0 | 0 | |
05/04/2022 |
19.08
|
100 | 19.49 | 19.49 | 19.08 | 0 | 0 | 0 | |
04/04/2022 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
01/04/2022 |
19.49
|
1,000 | 19.41 | 19.49 | 19.49 | 0 | 0 | 0 | |
31/03/2022 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
30/03/2022 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
29/03/2022 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
28/03/2022 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
25/03/2022 |
19.41
|
0 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
24/03/2022 |
19.41
|
21 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
23/03/2022 |
19.41
|
300 | 19.49 | 19.49 | 19.41 | 0 | 0 | 0 | |
22/03/2022 |
19.49
|
300 | 19.33 | 20.39 | 19.41 | 0 | 0 | 0 | |
21/03/2022 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
18/03/2022: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
18/03/2022 |
19.33
|
300 | 19.49 | 19.49 | 19.33 | 0 | 0 | 0 | |
17/03/2022 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
16/03/2022 |
19.49
|
800 | 19.72 | 19.72 | 19.41 | 0 | 0 | 0 | |
15/03/2022 |
19.72
|
200 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 | |
14/03/2022 |
19.72
|
0 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 | |
11/03/2022 |
19.72
|
3,800 | 19.72 | 19.72 | 18.47 | 0 | 0 | 0 | |
10/03/2022 |
19.72
|
12,400 | 19.72 | 21.68 | 19.18 | 0 | 0 | 0 | |
09/03/2022 |
19.72
|
200 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 | |
08/03/2022 |
19.72
|
26,400 | 19.72 | 19.72 | 19.65 | 0 | 0 | 0 | |
07/03/2022 |
19.72
|
700 | 21.76 | 23.80 | 19.65 | 0 | 200 | -0.0 | |
04/03/2022 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
03/03/2022 |
21.76
|
300 | 19.88 | 21.76 | 19.65 | 0 | 0 | 0 | |
02/03/2022 |
19.88
|
100 | 20.27 | 20.27 | 19.88 | 0 | 0 | 0 | |
01/03/2022 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
28/02/2022 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
25/02/2022 |
20.27
|
111 | 19.80 | 20.27 | 20.27 | 0 | 0 | 0 | |
24/02/2022 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
23/02/2022 |
19.80
|
400 | 18.47 | 19.80 | 18.79 | 0 | 0 | 0 | |
22/02/2022 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
21/02/2022 |
18.47
|
200 | 18.47 | 18.79 | 18.47 | 0 | 0 | 0 | |
18/02/2022 |
18.47
|
302 | 18.47 | 20.27 | 18.47 | 0 | 0 | 0 | |
17/02/2022 |
18.47
|
707 | 18.39 | 20.19 | 18.47 | 0 | 0 | 0 | |
16/02/2022 |
18.39
|
700 | 18.39 | 19.49 | 18.39 | 0 | 0 | 0 | |
15/02/2022 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
14/02/2022 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
11/02/2022 |
18.39
|
200 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
10/02/2022 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
09/02/2022 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
08/02/2022 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
07/02/2022 |
18.39
|
800 | 18.39 | 18.39 | 18.39 | 0 | 700 | -0.0 | |
28/01/2022 |
18.39
|
400 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
27/01/2022 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
26/01/2022 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
25/01/2022 |
18.39
|
121 | 20.35 | 20.35 | 18.39 | 0 | 0 | 0 | |
24/01/2022 |
20.35
|
700 | 18.86 | 20.35 | 16.99 | 0 | 0 | 0 | |
21/01/2022 |
18.86
|
100 | 20.51 | 20.51 | 18.86 | 0 | 0 | 0 | |
20/01/2022 |
20.51
|
100 | 22.78 | 22.78 | 20.51 | 0 | 0 | 0 | |
19/01/2022 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
18/01/2022 |
22.78
|
100 | 20.74 | 22.78 | 22.78 | 0 | 0 | 0 | |
17/01/2022 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
14/01/2022 |
20.74
|
10,100 | 18.86 | 20.74 | 18.86 | 0 | 0 | 0 | |
13/01/2022 |
18.86
|
712 | 18.79 | 18.86 | 18.79 | 0 | 0 | 0 | |
12/01/2022 |
18.79
|
3,400 | 18.55 | 18.79 | 18.79 | 0 | 0 | 0 | |
11/01/2022 |
18.55
|
600 | 18.39 | 18.55 | 18.47 | 0 | 0 | 0 | |
10/01/2022 |
18.39
|
3,000 | 17.46 | 18.39 | 18.39 | 0 | 0 | 0 | |
07/01/2022 |
17.46
|
106 | 18.00 | 18.00 | 17.46 | 0 | 0 | 0 | |
06/01/2022 |
18.00
|
2,400 | 18.00 | 18.55 | 18.00 | 0 | 0 | 0 | |
05/01/2022 |
18.00
|
1,600 | 18.00 | 18.24 | 18.00 | 0 | 0 | 0 | |
04/01/2022 |
18.00
|
500 | 18.00 | 18.00 | 18.00 | 0 | 300 | -0.0 | |
31/12/2021 |
18.00
|
100 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
30/12/2021 |
18.00
|
1,600 | 18.00 | 18.00 | 17.92 | 0 | 0 | 0 | |
29/12/2021 |
18.00
|
8 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
28/12/2021 |
18.00
|
200 | 18.39 | 18.39 | 17.22 | 0 | 0 | 0 | |
27/12/2021 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
24/12/2021 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
23/12/2021 |
18.39
|
400 | 18.47 | 18.47 | 18.39 | 0 | 0 | 0 | |
22/12/2021 |
18.47
|
0 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
21/12/2021 |
18.47
|
1,500 | 18.16 | 18.47 | 18.47 | 0 | 0 | 0 | |
20/12/2021 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
17/12/2021 |
18.16
|
500 | 18.24 | 18.24 | 18.16 | 0 | 0 | 0 | |
16/12/2021 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
15/12/2021 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
14/12/2021 |
18.24
|
1,701 | 18.71 | 18.71 | 16.91 | 0 | 0 | 0 | |
13/12/2021 |
18.71
|
1,000 | 18.94 | 18.94 | 18.39 | 0 | 0 | 0 | |
10/12/2021 |
18.94
|
200 | 19.49 | 19.49 | 17.61 | 0 | 100 | -0.0 | |
09/12/2021 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
08/12/2021 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
07/12/2021 |
19.49
|
20 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
06/12/2021 |
19.49
|
100 | 18.39 | 19.49 | 19.49 | 0 | 0 | 0 | |
03/12/2021 |
18.39
|
1,700 | 19.49 | 19.49 | 17.77 | 0 | 0 | 0 | |
02/12/2021 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
01/12/2021 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
30/11/2021 |
19.49
|
800 | 18.32 | 19.49 | 18.39 | 0 | 0 | 0 |