| 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) |
0.30 | 1.52% | 3,400 | 0 | 0 |
17.60
21.70
20
|
|
2 tháng
(2024-07-22) |
-0.10 | -0.50% | 5,200 | 200 | 0.0 |
17.10
23.10
20
|
|
3 tháng
(2024-06-21) |
-1.70 | -7.83% | 7,800 | 200 | 0.0 |
17.10
23.10
20
|
|
6 tháng
(2024-03-28) |
-5.30 | -20.95% | 20,600 | 200 | 0.0 |
17.10
25.30
20
|
|
12 tháng
(2023-09-25) |
-12.30 | -38.08% | 44,400 | 200 | 0.0 |
17.10
33.40
20
|
|
24 tháng
(2022-09-30) |
-16 | -44.44% | 1,167,848 | 500 | 0.0 |
17.10
36.50
20
|
|
36 tháng
(2021-10-05) |
-5 | -20% | 1,265,106 | 200 | 0.0 |
17.10
36.50
20
|
|
60 tháng
(2019-10-16) |
2.35 | 13.34% | 1,486,815 | 1,400 | 0.0 |
14.62
36.50
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/12/2021 |
26
|
3,000 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 03/12/2021 |
26
|
0 | 25.90 | 26 | 26 | 0 | 0 | 0 | |
| 02/12/2021 |
25.90
|
200 | 25.20 | 26 | 25.90 | 0 | 0 | 0 | |
| 01/12/2021 |
25.20
|
100 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 30/11/2021 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 29/11/2021 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 26/11/2021 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 25/11/2021 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 24/11/2021 |
25.20
|
2,000 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 23/11/2021 |
25.20
|
3,400 | 26 | 26 | 25.20 | 0 | 0 | 0 | |
| 22/11/2021 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 19/11/2021 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 18/11/2021 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 17/11/2021 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 16/11/2021 |
26
|
900 | 25.50 | 26 | 26 | 0 | 0 | 0 | |
| 15/11/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 12/11/2021 |
25.50
|
3,000 | 26 | 26 | 25.50 | 0 | 0 | 0 | |
| 11/11/2021 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 10/11/2021 |
26
|
100 | 24.90 | 26 | 26 | 0 | 0 | 0 | |
| 09/11/2021 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 08/11/2021 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 05/11/2021 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 04/11/2021 |
24.90
|
100 | 21.70 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 03/11/2021 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 02/11/2021 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 01/11/2021 |
21.70
|
100 | 25.50 | 25.50 | 21.70 | 0 | 100 | -0.0 | |
| 29/10/2021 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 100 | 0 | 0.0 | |
| 28/10/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 27/10/2021 |
25.50
|
0 | 26.20 | 25.50 | 26.20 | 0 | 0 | 0 | |
| 26/10/2021 |
26.20
|
600 | 25.50 | 26.20 | 21.70 | 0 | 100 | -0.0 | |
| 25/10/2021 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 100 | 0 | 0.0 | |
| 22/10/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 21/10/2021 |
25.50
|
3,000 | 25.50 | 25.50 | 25.50 | 3,000 | 0 | 0.1 | |
| 20/10/2021 |
25.50
|
3,000 | 25 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 19/10/2021 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 18/10/2021 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 15/10/2021 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 14/10/2021 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 13/10/2021 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/10/2021 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 11/10/2021 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 08/10/2021 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 07/10/2021 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 06/10/2021 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 05/10/2021 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 04/10/2021 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 01/10/2021 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 30/09/2021 |
25
|
9 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 29/09/2021 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 28/09/2021 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 27/09/2021 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 24/09/2021 |
25
|
31 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 23/09/2021 |
25
|
3,700 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 22/09/2021 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 21/09/2021 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 20/09/2021 |
25
|
400 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 17/09/2021 |
25
|
1,000 | 25.80 | 25.80 | 25 | 0 | 0 | 0 | |
| 16/09/2021 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 15/09/2021 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 14/09/2021 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 13/09/2021 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 10/09/2021 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 09/09/2021 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 08/09/2021 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 07/09/2021 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 06/09/2021 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 01/09/2021 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 31/08/2021 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 30/08/2021 |
25.80
|
500 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 27/08/2021 |
25.80
|
500 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 26/08/2021 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 25/08/2021 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 24/08/2021 |
25.80
|
0 | 26 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 23/08/2021 |
26
|
2,300 | 25.40 | 26 | 25.40 | 0 | 0 | 0 | |
| 20/08/2021 |
25.40
|
0 | 25 | 25.40 | 25 | 0 | 0 | 0 | |
| 19/08/2021 |
25
|
1,800 | 26 | 26 | 25 | 0 | 0 | 0 | |
| 18/08/2021 |
26
|
3,300 | 25.50 | 26 | 25.70 | 0 | 0 | 0 | |
| 17/08/2021 |
25.50
|
2,500 | 25 | 25.50 | 25.40 | 0 | 0 | 0 | |
| 16/08/2021 |
25
|
2,100 | 25 | 25 | 24.50 | 0 | 0 | 0 | |
| 13/08/2021 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/08/2021 |
25
|
100 | 24 | 25 | 25 | 0 | 0 | 0 | |
| 11/08/2021 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 10/08/2021 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 09/08/2021 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 06/08/2021 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 05/08/2021 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 04/08/2021 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 03/08/2021 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 02/08/2021 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/07/2021 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 29/07/2021 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 28/07/2021 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 27/07/2021 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 26/07/2021 |
24
|
100 | 23.50 | 24 | 24 | 0 | 0 | 0 | |
| 23/07/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 23/07/2021 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 22/07/2021 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 21/07/2021 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 20/07/2021 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 19/07/2021 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 16/07/2021 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |