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 | 0% | 4,800 | 2,300 | 0.1 |
27.50
31.50
29.50
|
2 tháng
(2024-07-22) |
0.50 | 1.72% | 9,400 | 2,600 | 0.1 |
27.50
32
29.50
|
3 tháng
(2024-06-21) |
-0.50 | -1.67% | 21,400 | 2,400 | 0.1 |
27.50
32
29.50
|
6 tháng
(2024-03-25) |
1.30 | 4.61% | 33,500 | -600 | -0.0 |
27.50
32
29.50
|
12 tháng
(2023-09-25) |
0.01 | 0.03% | 111,100 | -11,900 | -0.4 |
23.69
32
29.50
|
24 tháng
(2022-09-30) |
9.11 | 44.67% | 206,462 | -17,300 | -0.5 |
16.27
32
29.50
|
36 tháng
(2021-10-05) |
11.18 | 61.01% | 284,817 | -43,830 | -1.7 |
15.77
32
29.50
|
60 tháng
(2019-10-16) |
19.11 | 183.85% | 515,440 | -41,530 | -1.7 |
7.03
32
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
25/04/2022 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
22/04/2022 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
21/04/2022 |
23.37
|
100 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
20/04/2022 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
19/04/2022 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
18/04/2022 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
15/04/2022 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
14/04/2022 |
23.37
|
200 | 21.53 | 23.37 | 23.32 | 0 | 0 | 0 | |
13/04/2022 |
21.53
|
4 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
12/04/2022 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
08/04/2022 |
21.53
|
200 | 23.80 | 23.80 | 21.53 | 0 | 0 | 0 | |
07/04/2022 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
06/04/2022 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
05/04/2022 |
23.80
|
300 | 21.66 | 23.80 | 22.71 | 0 | 0 | 0 | |
04/04/2022 |
21.66
|
100 | 19.70 | 21.66 | 21.66 | 0 | 0 | 0 | |
01/04/2022 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
31/03/2022 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
30/03/2022 |
19.70
|
100 | 20.18 | 20.18 | 19.70 | 0 | 0 | 0 | |
29/03/2022 |
20.18
|
100 | 22.15 | 22.15 | 20.18 | 0 | 0 | 0 | |
28/03/2022 |
22.15
|
100 | 24.50 | 24.50 | 22.15 | 0 | 0 | 0 | |
25/03/2022 |
24.50
|
1,240 | 22.28 | 24.50 | 23.15 | 0 | 0 | 0 | |
24/03/2022 |
22.28
|
203 | 20.53 | 22.28 | 22.19 | 0 | 0 | 0 | |
23/03/2022 |
20.53
|
700 | 20.05 | 20.53 | 20.53 | 0 | 700 | -0.0 | |
22/03/2022 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
21/03/2022 |
20.05
|
200 | 19.92 | 21.62 | 20.05 | 0 | 0 | 0 | |
18/03/2022 |
19.92
|
200 | 21.80 | 21.80 | 19.92 | 0 | 0 | 0 | |
17/03/2022 |
21.80
|
100 | 19.83 | 21.80 | 21.80 | 0 | 0 | 0 | |
16/03/2022 |
19.83
|
1,210 | 21.71 | 21.84 | 19.70 | 0 | 0 | 0 | |
15/03/2022 |
21.71
|
400 | 19.74 | 21.71 | 19.96 | 0 | 0 | 0 | |
14/03/2022 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 | |
11/03/2022 |
19.74
|
50 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 | |
10/03/2022 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 | |
09/03/2022 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 | |
08/03/2022 |
19.74
|
200 | 19.48 | 21.40 | 19.74 | 0 | 0 | 0 | |
07/03/2022 |
19.48
|
300 | 20.97 | 20.97 | 19.35 | 0 | 0 | 0 | |
04/03/2022 |
20.97
|
100 | 19.57 | 20.97 | 20.97 | 0 | 0 | 0 | |
03/03/2022 |
19.57
|
400 | 18.83 | 20.70 | 19.57 | 0 | 0 | 0 | |
02/03/2022 |
18.83
|
200 | 19.26 | 20.97 | 18.83 | 0 | 0 | 0 | |
01/03/2022 |
19.26
|
500 | 19.04 | 20.92 | 18.56 | 0 | 0 | 0 | |
28/02/2022 |
19.04
|
209 | 17.95 | 19.74 | 19.04 | 0 | 0 | 0 | |
25/02/2022 |
17.95
|
1,210 | 19.48 | 20.97 | 17.95 | 0 | 0 | 0 | |
24/02/2022 |
19.48
|
500 | 17.73 | 19.48 | 19.48 | 0 | 100 | -0.0 | |
23/02/2022 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
22/02/2022 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
21/02/2022 |
17.73
|
620 | 18.65 | 20.49 | 17.56 | 0 | 0 | 0 | |
18/02/2022 |
18.65
|
1,100 | 18.61 | 20.44 | 18.65 | 0 | 0 | 0 | |
17/02/2022 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
16/02/2022 |
18.61
|
100 | 20.53 | 20.53 | 18.61 | 0 | 0 | 0 | |
15/02/2022 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
14/02/2022 |
20.53
|
2,600 | 18.74 | 20.53 | 19.87 | 0 | 0 | 0 | |
11/02/2022 |
18.74
|
410 | 20.31 | 20.31 | 18.74 | 0 | 0 | 0 | |
10/02/2022 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
09/02/2022 |
20.31
|
2,407 | 18.48 | 20.31 | 19.00 | 0 | 0 | 0 | |
08/02/2022 |
18.48
|
100 | 16.82 | 18.48 | 18.48 | 0 | 0 | 0 | |
07/02/2022 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
28/01/2022 |
16.82
|
600 | 18.30 | 19.66 | 16.64 | 0 | 400 | -0.0 | |
27/01/2022 |
18.30
|
600 | 20.22 | 20.22 | 18.30 | 0 | 0 | 0 | |
26/01/2022 |
20.22
|
2,600 | 20.22 | 20.22 | 18.21 | 0 | 0 | 0 | |
25/01/2022 |
20.22
|
1,200 | 20.31 | 20.31 | 20.22 | 0 | 0 | 0 | |
24/01/2022 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
21/01/2022 |
20.31
|
300 | 19.57 | 20.31 | 19.87 | 100 | 0 | 0.0 | |
20/01/2022 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
19/01/2022 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
18/01/2022 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
17/01/2022 |
19.57
|
400 | 19.66 | 19.66 | 19.57 | 0 | 0 | 0 | |
14/01/2022 |
19.66
|
100 | 18.78 | 19.66 | 19.66 | 0 | 0 | 0 | |
13/01/2022 |
18.78
|
100 | 17.08 | 18.78 | 18.78 | 0 | 0 | 0 | |
12/01/2022 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
11/01/2022 |
17.08
|
200 | 18.30 | 19.22 | 17.08 | 0 | 0 | 0 | |
10/01/2022 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
07/01/2022 |
18.30
|
400 | 20.31 | 20.31 | 18.30 | 300 | 0 | 0.0 | |
06/01/2022 |
20.31
|
1,400 | 19.52 | 20.31 | 19.66 | 0 | 0 | 0 | |
05/01/2022 |
19.52
|
200 | 19.52 | 19.52 | 19.52 | 0 | 200 | -0.0 | |
04/01/2022 |
19.52
|
600 | 17.78 | 19.52 | 19.52 | 0 | 0 | 0 | |
31/12/2021 |
17.78
|
2,100 | 16.16 | 17.78 | 17.78 | 0 | 0 | 0 | |
30/12/2021 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
29/12/2021 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
28/12/2021 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
27/12/2021 |
16.16
|
200 | 15.77 | 16.16 | 16.16 | 0 | 0 | 0 | |
24/12/2021 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
23/12/2021 |
15.77
|
200 | 16.42 | 18.04 | 15.77 | 0 | 0 | 0 | |
22/12/2021 |
16.42
|
300 | 17.17 | 17.17 | 15.46 | 0 | 0 | 0 | |
21/12/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
21/12/2021 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
20/12/2021 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
17/12/2021 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
16/12/2021 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
15/12/2021 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
14/12/2021 |
17.17
|
100 | 18.28 | 18.28 | 17.17 | 0 | 0 | 0 | |
13/12/2021 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
10/12/2021 |
18.28
|
100 | 16.65 | 18.28 | 18.28 | 0 | 0 | 0 | |
09/12/2021 |
16.65
|
200 | 17.12 | 18.41 | 16.65 | 0 | 0 | 0 | |
08/12/2021 |
17.12
|
1,400 | 17.64 | 18.41 | 17.12 | 0 | 0 | 0 | |
07/12/2021 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
06/12/2021 |
17.64
|
1,800 | 19.26 | 19.26 | 17.55 | 0 | 500 | -0.0 | |
03/12/2021 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
02/12/2021 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
01/12/2021 |
19.26
|
500 | 19.05 | 19.26 | 19.26 | 0 | 0 | 0 | |
30/11/2021 |
19.05
|
100 | 18.32 | 19.05 | 19.05 | 0 | 0 | 0 | |
29/11/2021 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 |