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) |
1 | 3.45% | 21,000 | 0 | 0 |
29
30
30
|
2 tháng
(2024-07-22) |
-2.70 | -8.26% | 25,700 | 0 | 0 |
27.50
32.70
30
|
3 tháng
(2024-06-21) |
2 | 7.14% | 41,000 | 0 | 0 |
25.80
32.70
30
|
6 tháng
(2024-03-25) |
2 | 7.14% | 140,705 | -1,000 | -0.0 |
25
32.70
30
|
12 tháng
(2023-09-25) |
5.61 | 23.01% | 253,665 | -1,000 | -0.0 |
22.17
32.70
30
|
24 tháng
(2022-09-30) |
7.83 | 35.35% | 368,904 | -100 | -0.0 |
15.93
32.70
30
|
36 tháng
(2021-10-05) |
14.11 | 88.82% | 758,490 | 0 | -0.0 |
15.89
32.70
30
|
60 tháng
(2019-10-16) |
19.75 | 192.66% | 1,157,628 | 0 | -0.0 |
7.37
32.70
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
25/04/2022 |
23.86
|
100 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
22/04/2022 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
21/04/2022 |
22.03
|
725 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
20/04/2022 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
19/04/2022 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
18/04/2022 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
15/04/2022 |
23.86
|
2,300 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
14/04/2022 |
23.86
|
2,000 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
13/04/2022 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
12/04/2022 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
08/04/2022 |
23.86
|
1,000 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
07/04/2022 |
24.32
|
100 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
06/04/2022 |
24.32
|
1 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
05/04/2022 |
24.32
|
0 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
04/04/2022 |
24.32
|
1,000 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
01/04/2022 |
23.86
|
100 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
31/03/2022 |
23.86
|
200 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
30/03/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/03/2022 |
24.32
|
2,850 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
29/03/2022 |
25.06
|
101 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
28/03/2022 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
25/03/2022 |
23.88
|
13 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
24/03/2022 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
23/03/2022 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
22/03/2022 |
23.88
|
1,000 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
21/03/2022 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
18/03/2022 |
23.25
|
700 | 23.16 | 23.25 | 23.16 | 0 | 0 | 0 | |
17/03/2022 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
16/03/2022 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
15/03/2022 |
24.06
|
300 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
14/03/2022 |
22.53
|
0 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 | |
11/03/2022 |
22.53
|
0 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 | |
10/03/2022 |
22.53
|
0 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 | |
09/03/2022 |
22.53
|
900 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 | |
08/03/2022 |
22.53
|
0 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 | |
07/03/2022 |
22.53
|
0 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 | |
04/03/2022 |
22.53
|
0 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 | |
03/03/2022 |
22.53
|
250 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 | |
02/03/2022 |
23.43
|
2,300 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
01/03/2022 |
22.98
|
100 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
28/02/2022 |
23.34
|
100 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
25/02/2022 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
24/02/2022 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
23/02/2022 |
23.34
|
13 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
22/02/2022 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
21/02/2022 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
18/02/2022 |
23.43
|
2,300 | 22.98 | 23.52 | 22.98 | 0 | 0 | 0 | |
17/02/2022 |
22.53
|
6,100 | 22.62 | 22.62 | 22.53 | 0 | 0 | 0 | |
16/02/2022 |
22.08
|
800 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
15/02/2022 |
22.98
|
2,200 | 21.63 | 22.98 | 21.63 | 0 | 0 | 0 | |
14/02/2022 |
23.43
|
100 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
11/02/2022 |
23.43
|
100 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
10/02/2022 |
23.43
|
100 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
09/02/2022 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
08/02/2022 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
07/02/2022 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
28/01/2022 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
27/01/2022 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
26/01/2022 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
25/01/2022 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
24/01/2022 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
21/01/2022 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
20/01/2022 |
23.43
|
300 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
19/01/2022 |
23.43
|
2,000 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
18/01/2022 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
17/01/2022 |
23.07
|
400 | 22.98 | 23.07 | 22.98 | 0 | 0 | 0 | |
14/01/2022 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
13/01/2022 |
22.98
|
400 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
12/01/2022 |
21.81
|
1,800 | 21.63 | 21.81 | 21.63 | 0 | 0 | 0 | |
11/01/2022 |
21.72
|
0 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
10/01/2022 |
21.72
|
0 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
07/01/2022 |
21.72
|
0 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
06/01/2022 |
21.63
|
2,000 | 22.53 | 22.53 | 21.63 | 0 | 0 | 0 | |
05/01/2022 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
04/01/2022 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
31/12/2021 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
30/12/2021 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
29/12/2021 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
28/12/2021 |
20.73
|
3,600 | 22.53 | 22.62 | 20.73 | 0 | 0 | 0 | |
27/12/2021 |
22.53
|
1,500 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 | |
24/12/2021 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
23/12/2021 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
22/12/2021 |
25.15
|
100 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
21/12/2021 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
20/12/2021 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
17/12/2021 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
16/12/2021 |
23.61
|
1,000 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
15/12/2021 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
14/12/2021 |
23.43
|
5,100 | 22.08 | 23.88 | 22.08 | 0 | 0 | 0 | |
13/12/2021 |
23.43
|
1,900 | 21.63 | 23.43 | 21.63 | 0 | 0 | 0 | |
10/12/2021 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
09/12/2021 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
08/12/2021 |
21.18
|
4,000 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
07/12/2021 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
06/12/2021 |
21.63
|
2,000 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
03/12/2021 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
02/12/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
02/12/2021 |
22.08
|
2,000 | 21.99 | 22.53 | 21.99 | 0 | 0 | 0 | |
01/12/2021 |
21.36
|
800 | 22.51 | 22.51 | 21.36 | 0 | 0 | 0 | |
30/11/2021 |
21.36
|
5,200 | 21.18 | 21.63 | 21.18 | 0 | 0 | 0 | |
29/11/2021 |
21.27
|
400 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 |