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) |
-0.60 | -2.14% | 49,700 | 0 | 0 |
27.40
28.10
27.40
|
2 tháng
(2024-07-22) |
-0.30 | -1.08% | 200,300 | 0 | 0 |
27.40
32.50
27.40
|
3 tháng
(2024-06-21) |
-0.60 | -2.14% | 296,600 | -800 | -0.0 |
27.20
32.50
27.40
|
6 tháng
(2024-03-25) |
-0.28 | -1.02% | 713,845 | -900 | -0.0 |
26.05
32.50
27.40
|
12 tháng
(2023-09-25) |
-1.63 | -5.60% | 766,317 | -900 | -0.0 |
25.08
32.61
27.40
|
24 tháng
(2022-09-30) |
11.53 | 72.24% | 947,342 | -900 | -0.0 |
13.55
32.61
27.40
|
36 tháng
(2021-10-05) |
7.91 | 40.37% | 1,149,276 | -800 | -0.0 |
13.55
32.61
27.40
|
60 tháng
(2020-08-18) |
18.01 | 189.91% | 2,201,124 | 600 | 0.0 |
9.49
32.61
27.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
19.41
|
100 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
25/11/2021 |
19.41
|
1 | 19.41 | 19.41 | 19.41 | 0 | 0 | 0 | |
24/11/2021 |
19.59
|
1,806 | 18.79 | 20.04 | 18.70 | 0 | 0 | 0 | |
23/11/2021 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
22/11/2021 |
19.86
|
1,590 | 20.13 | 20.13 | 19.86 | 0 | 0 | 0 | |
19/11/2021 |
20.13
|
100 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
18/11/2021 |
20.39
|
202 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
17/11/2021 |
20.39
|
1,100 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
16/11/2021 |
20.48
|
600 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
15/11/2021 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
12/11/2021 |
20.57
|
1,002 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
11/11/2021 |
20.84
|
2,907 | 21.11 | 21.37 | 20.84 | 0 | 0 | 0 | |
10/11/2021 |
20.48
|
2,290 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
09/11/2021 |
20.48
|
1,100 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
08/11/2021 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
05/11/2021 |
21.11
|
228 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
04/11/2021 |
20.21
|
902 | 20.21 | 20.30 | 20.21 | 0 | 0 | 0 | |
03/11/2021 |
20.48
|
700 | 20.93 | 20.93 | 20.48 | 0 | 0 | 0 | |
02/11/2021 |
20.93
|
1,994 | 21.11 | 21.11 | 20.84 | 0 | 0 | 0 | |
01/11/2021 |
20.93
|
509 | 21.37 | 21.37 | 20.93 | 0 | 0 | 0 | |
29/10/2021 |
20.48
|
130 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
28/10/2021 |
20.21
|
113 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
27/10/2021 |
20.21
|
440 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
26/10/2021 |
20.21
|
400 | 20.30 | 20.30 | 20.21 | 0 | 0 | 0 | |
25/10/2021 |
20.21
|
1,226 | 20.30 | 20.30 | 20.21 | 0 | 0 | 0 | |
22/10/2021 |
20.30
|
1,230 | 20.48 | 20.84 | 20.30 | 0 | 0 | 0 | |
21/10/2021 |
20.48
|
200 | 20.04 | 20.48 | 20.04 | 0 | 0 | 0 | |
20/10/2021 |
20.04
|
950 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
19/10/2021 |
20.93
|
100 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
18/10/2021 |
20.66
|
205 | 22.00 | 22.00 | 20.66 | 0 | 0 | 0 | |
15/10/2021 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
14/10/2021 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
13/10/2021 |
20.57
|
600 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
12/10/2021 |
20.57
|
0 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
11/10/2021 |
20.66
|
457 | 20.39 | 20.66 | 20.39 | 0 | 0 | 0 | |
08/10/2021 |
20.39
|
1,730 | 20.39 | 21.02 | 20.39 | 0 | 0 | 0 | |
07/10/2021 |
19.68
|
302 | 19.68 | 19.68 | 19.59 | 0 | 0 | 0 | |
06/10/2021 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
05/10/2021 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
04/10/2021 |
19.68
|
1,728 | 19.59 | 19.68 | 19.59 | 0 | 0 | 0 | |
01/10/2021 |
19.59
|
100 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
30/09/2021 |
19.59
|
1,400 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
29/09/2021 |
19.59
|
213 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
28/09/2021 |
21.19
|
600 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
27/09/2021 |
21.28
|
100 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 | |
24/09/2021 |
21.37
|
300 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
23/09/2021 |
21.91
|
1,200 | 21.28 | 22.09 | 19.41 | 0 | 0 | 0 | |
22/09/2021 |
19.41
|
1,000 | 19.32 | 19.41 | 19.32 | 0 | 0 | 0 | |
21/09/2021 |
19.32
|
2,100 | 19.50 | 19.50 | 19.15 | 0 | 0 | 0 | |
20/09/2021 |
20.66
|
316 | 20.21 | 20.66 | 20.21 | 0 | 0 | 0 | |
17/09/2021 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
16/09/2021 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
15/09/2021 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
14/09/2021 |
20.30
|
97 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
13/09/2021 |
20.39
|
1,200 | 20.21 | 20.39 | 20.21 | 0 | 0 | 0 | |
10/09/2021 |
20.13
|
600 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
09/09/2021 |
19.86
|
200 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
08/09/2021 |
19.86
|
100 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
07/09/2021 |
19.86
|
1,100 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
06/09/2021 |
21.73
|
2,012 | 19.86 | 21.73 | 19.86 | 0 | 0 | 0 | |
01/09/2021 |
19.86
|
151 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
31/08/2021 |
19.86
|
1,000 | 19.77 | 19.86 | 19.77 | 0 | 0 | 0 | |
30/08/2021 |
19.77
|
100 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
27/08/2021 |
21.28
|
100 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 | |
26/08/2021 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 | |
25/08/2021 |
21.28
|
300 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 | |
24/08/2021 |
21.37
|
300 | 20.04 | 21.37 | 20.04 | 0 | 0 | 0 | |
23/08/2021 |
21.37
|
1,700 | 21.73 | 21.73 | 21.37 | 0 | 0 | 0 | |
20/08/2021 |
21.11
|
1,000 | 22.53 | 22.53 | 21.11 | 0 | 0 | 0 | |
19/08/2021 |
22.62
|
700 | 22.98 | 22.98 | 22.62 | 0 | 0 | 0 | |
18/08/2021 |
22.98
|
2,000 | 22.44 | 23.15 | 22.44 | 0 | 0 | 0 | |
17/08/2021 |
24.76
|
5,000 | 22.26 | 24.76 | 22.26 | 0 | 0 | 0 | |
16/08/2021 |
25.74
|
1,338 | 26.54 | 26.54 | 25.74 | 0 | 0 | 0 | |
13/08/2021 |
26.72
|
100 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
12/08/2021 |
26.63
|
2,430 | 28.85 | 28.85 | 26.63 | 0 | 0 | 0 | |
11/08/2021 |
26.27
|
17,416 | 26.72 | 26.72 | 24.49 | 0 | 0 | 0 | |
10/08/2021 |
24.93
|
1,801 | 24.04 | 24.93 | 23.15 | 0 | 0 | 0 | |
09/08/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/08/2021 |
21.91
|
802 | 21.82 | 21.91 | 21.82 | 0 | 0 | 0 | |
06/08/2021 |
21.82
|
1,300 | 21.39 | 21.82 | 21.39 | 0 | 0 | 0 | |
05/08/2021 |
21.39
|
300 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
04/08/2021 |
21.56
|
727 | 21.39 | 21.56 | 21.39 | 0 | 0 | 0 | |
03/08/2021 |
21.39
|
200 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
02/08/2021 |
23.10
|
800 | 20.53 | 23.10 | 20.53 | 0 | 0 | 0 | |
30/07/2021 |
20.53
|
2,500 | 20.53 | 20.62 | 20.53 | 0 | 0 | 0 | |
29/07/2021 |
20.53
|
200 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
28/07/2021 |
19.59
|
200 | 20.79 | 20.79 | 19.59 | 0 | 0 | 0 | |
27/07/2021 |
20.79
|
1,922 | 20.79 | 20.79 | 20.71 | 0 | 0 | 0 | |
26/07/2021 |
23.96
|
200 | 20.88 | 23.96 | 20.88 | 0 | 0 | 0 | |
23/07/2021 |
24.21
|
119 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
22/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
21/07/2021 |
23.96
|
247 | 24.38 | 24.38 | 23.96 | 0 | 0 | 0 | |
20/07/2021 |
24.81
|
100 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
19/07/2021 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
16/07/2021 |
25.67
|
100 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
15/07/2021 |
25.67
|
100 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
14/07/2021 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
13/07/2021 |
25.67
|
100 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
12/07/2021 |
25.75
|
100 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
09/07/2021 |
25.75
|
100 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
08/07/2021 |
25.67
|
300 | 26.52 | 26.52 | 25.67 | 0 | 0 | 0 |