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) |
0 | 0% | 1,500 | 0 | 0 |
30
30
30
|
2 tháng
(2024-07-22) |
-4.60 | -13.29% | 3,700 | 0 | 0 |
30
34.60
30
|
3 tháng
(2024-06-24) |
-0.10 | -0.33% | 3,800 | 0 | 0 |
30
34.60
30
|
6 tháng
(2024-03-25) |
-3.93 | -11.58% | 53,146 | 0 | 0 |
28.11
35.30
30
|
12 tháng
(2023-09-26) |
4.17 | 16.12% | 70,891 | 0 | 0 |
25.20
35.30
30
|
24 tháng
(2022-10-03) |
7.65 | 34.23% | 135,610 | 0 | 0 |
7.34
35.30
30
|
36 tháng
(2021-10-06) |
11.98 | 66.45% | 439,922 | 0 | 0 |
7.34
35.30
30
|
60 tháng
(2019-10-17) |
16.14 | 116.38% | 489,223 | -300 | -0.0 |
7.34
35.30
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
22.28
|
22,600 | 21.54 | 22.28 | 21.54 | 0 | 0 | 0 | |
26/04/2022 |
20.79
|
5,000 | 20.94 | 20.94 | 20.79 | 0 | 0 | 0 | |
25/04/2022 |
21.02
|
2,000 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
22/04/2022 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
21/04/2022 |
21.54
|
1,000 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
20/04/2022 |
21.16
|
2,600 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
19/04/2022 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
18/04/2022 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
15/04/2022 |
21.54
|
200 | 21.16 | 21.54 | 21.54 | 0 | 0 | 0 | |
14/04/2022 |
21.16
|
4,200 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
13/04/2022 |
21.16
|
5,300 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
12/04/2022 |
21.16
|
4,000 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
08/04/2022 |
20.87
|
4,700 | 20.79 | 20.87 | 20.79 | 0 | 0 | 0 | |
07/04/2022 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
06/04/2022 |
20.79
|
2,100 | 21.02 | 20.79 | 20.79 | 0 | 0 | 0 | |
05/04/2022 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
04/04/2022 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
01/04/2022 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
31/03/2022 |
20.79
|
500 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
30/03/2022 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
29/03/2022 |
20.42
|
1,300 | 20.27 | 20.42 | 20.27 | 0 | 0 | 0 | |
28/03/2022 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
25/03/2022 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
24/03/2022 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
23/03/2022 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
22/03/2022 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
21/03/2022 |
20.64
|
500 | 20.50 | 20.64 | 20.50 | 0 | 0 | 0 | |
18/03/2022 |
20.42
|
2,800 | 20.12 | 20.42 | 20.05 | 0 | 0 | 0 | |
17/03/2022 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
16/03/2022 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
15/03/2022 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
14/03/2022 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
11/03/2022 |
18.79
|
100 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
10/03/2022 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
09/03/2022 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
08/03/2022 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
07/03/2022 |
18.79
|
25 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
04/03/2022 |
18.71
|
3,575 | 18.57 | 20.50 | 18.57 | 0 | 0 | 0 | |
03/03/2022 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
02/03/2022 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
01/03/2022 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
28/02/2022 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
25/02/2022 |
20.50
|
800 | 20.42 | 20.50 | 20.42 | 0 | 0 | 0 | |
24/02/2022 |
20.42
|
25 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
23/02/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
22/02/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
21/02/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
18/02/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
17/02/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
16/02/2022 |
20.42
|
105 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
15/02/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
14/02/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
11/02/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
10/02/2022 |
20.42
|
200 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
09/02/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
08/02/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
07/02/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
28/01/2022 |
20.42
|
200 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
27/01/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
26/01/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
25/01/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
24/01/2022 |
20.42
|
300 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
21/01/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
20/01/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
19/01/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
18/01/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
17/01/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
14/01/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
13/01/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
12/01/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
11/01/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
10/01/2022 |
20.42
|
400 | 20.35 | 20.42 | 20.35 | 0 | 0 | 0 | |
07/01/2022 |
20.35
|
200 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
06/01/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
05/01/2022 |
20.42
|
500 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
04/01/2022 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
31/12/2021 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
30/12/2021 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
29/12/2021 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
28/12/2021 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
27/12/2021 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
24/12/2021 |
20.42
|
400 | 20.35 | 20.42 | 20.35 | 0 | 0 | 0 | |
23/12/2021 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
22/12/2021 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
21/12/2021 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
20/12/2021 |
20.35
|
100 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
17/12/2021 |
20.42
|
300 | 20.42 | 20.42 | 19.83 | 0 | 0 | 0 | |
16/12/2021 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
15/12/2021 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
14/12/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/12/2021 |
18.34
|
0 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
13/12/2021 |
18.34
|
1,700 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
10/12/2021 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
09/12/2021 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
08/12/2021 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
07/12/2021 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
06/12/2021 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
03/12/2021 |
18.92
|
200 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
02/12/2021 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
01/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
01/12/2021 |
18.92
|
1,500 | 19.22 | 19.36 | 18.92 | 0 | 0 | 0 | |
30/11/2021 |
18.02
|
200 | 19.41 | 19.41 | 18.02 | 0 | 0 | 0 |