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) |
-1.41 | -6.39% | 57,300 | 1,020 | 0.0 |
19.60
22.40
20.10
|
2 tháng
(2024-07-22) |
-0.04 | -0.21% | 68,300 | -1,080 | -0.0 |
18.92
22.40
20.10
|
3 tháng
(2024-06-21) |
-0.32 | -1.51% | 84,800 | 820 | 0.0 |
18.92
22.40
20.10
|
6 tháng
(2024-03-25) |
-0.23 | -1.08% | 110,100 | -2,380 | -0.0 |
18.92
22.94
20.10
|
12 tháng
(2023-09-25) |
1.33 | 6.85% | 169,000 | 2,120 | 0.1 |
16.91
22.94
20.10
|
24 tháng
(2022-09-30) |
4.15 | 25.06% | 268,945 | 3,920 | 0.1 |
11.97
22.94
20.10
|
36 tháng
(2021-10-05) |
-3.58 | -14.76% | 3,770,972 | -251,373 | -6.2 |
11.97
24.44
20.10
|
60 tháng
(2019-10-16) |
-0.85 | -3.96% | 4,240,999 | -246,120 | -5.9 |
11.97
27.84
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
25/11/2021 |
22.37
|
400 | 21.66 | 22.37 | 21.66 | 0 | 0 | 0 | |
24/11/2021 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
23/11/2021 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
22/11/2021 |
21.66
|
500 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
19/11/2021 |
21.66
|
2,300 | 22.29 | 22.29 | 21.66 | 0 | 0 | 0 | |
18/11/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
17/11/2021 |
22.29
|
90 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
16/11/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
15/11/2021 |
22.29
|
2,500 | 21.98 | 22.61 | 22.13 | 0 | 0 | 0 | |
12/11/2021 |
21.98
|
1,530 | 22.29 | 23.09 | 21.58 | 0 | 0 | 0 | |
11/11/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
10/11/2021 |
22.29
|
500 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
09/11/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
08/11/2021 |
22.29
|
2,300 | 21.58 | 22.29 | 22.29 | 0 | 0 | 0 | |
05/11/2021 |
21.58
|
1,800 | 22.37 | 22.37 | 21.58 | 0 | 0 | 0 | |
04/11/2021 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
03/11/2021 |
22.37
|
1,900 | 22.37 | 22.37 | 21.98 | 0 | 0 | 0 | |
02/11/2021 |
22.37
|
600 | 24.28 | 24.28 | 22.37 | 0 | 0 | 0 | |
01/11/2021 |
24.28
|
2,700 | 24.44 | 24.44 | 24.28 | 0 | 0 | 0 | |
29/10/2021 |
24.44
|
20,539 | 22.29 | 24.44 | 21.58 | 3,000 | 0 | 0.1 | |
28/10/2021 |
22.29
|
6,000 | 21.50 | 22.29 | 22.29 | 6,000 | 0 | 0.2 | |
27/10/2021 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
26/10/2021 |
21.50
|
10,000 | 21.50 | 21.66 | 21.50 | 1,100 | 0 | 0.0 | |
25/10/2021 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
22/10/2021 |
21.50
|
1,500 | 21.50 | 21.58 | 21.50 | 0 | 0 | 0 | |
21/10/2021 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
20/10/2021 |
21.50
|
1 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
19/10/2021 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
18/10/2021 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
15/10/2021 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
14/10/2021 |
21.50
|
900 | 22.29 | 22.29 | 21.50 | 0 | 0 | 0 | |
13/10/2021 |
22.29
|
1,810 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
12/10/2021 |
22.29
|
600 | 22.69 | 22.69 | 22.29 | 0 | 0 | 0 | |
11/10/2021 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
08/10/2021 |
22.69
|
1,700 | 23.49 | 23.49 | 22.21 | 0 | 0 | 0 | |
07/10/2021 |
23.49
|
2,400 | 24.28 | 24.28 | 23.49 | 0 | 0 | 0 | |
06/10/2021 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
05/10/2021 |
24.28
|
10 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
04/10/2021 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
01/10/2021 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
30/09/2021 |
24.28
|
3,900 | 22.37 | 24.28 | 22.29 | 3,000 | 0 | 0.1 | |
29/09/2021 |
22.37
|
1,400 | 22.29 | 22.37 | 22.29 | 0 | 0 | 0 | |
28/09/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
27/09/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
24/09/2021 |
22.29
|
100 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
23/09/2021 |
22.29
|
128 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
22/09/2021 |
22.29
|
30 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
21/09/2021 |
22.29
|
1,900 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
20/09/2021 |
22.29
|
20 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
17/09/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
16/09/2021 |
22.29
|
2,361 | 22.29 | 22.29 | 22.29 | 0 | 1,900 | -0.1 | |
15/09/2021 |
22.29
|
100 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
14/09/2021 |
22.29
|
430 | 22.61 | 22.61 | 22.29 | 0 | 0 | 0 | |
13/09/2021 |
22.61
|
120 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 | |
10/09/2021 |
22.61
|
2,100 | 22.69 | 22.69 | 22.61 | 0 | 0 | 0 | |
09/09/2021 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
08/09/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
08/09/2021 |
22.69
|
90 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
07/09/2021 |
22.69
|
200 | 22.77 | 22.77 | 22.69 | 200 | 0 | 0.0 | |
06/09/2021 |
22.77
|
300 | 22.69 | 22.77 | 22.77 | 0 | 0 | 0 | |
01/09/2021 |
22.69
|
107 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
31/08/2021 |
22.69
|
2,000 | 21.63 | 22.69 | 22.69 | 2,000 | 0 | 0.1 | |
30/08/2021 |
21.63
|
100 | 21.41 | 21.63 | 21.63 | 0 | 0 | 0 | |
27/08/2021 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
26/08/2021 |
21.41
|
4,200 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
25/08/2021 |
21.41
|
11,500 | 21.41 | 21.48 | 21.41 | 0 | 0 | 0 | |
24/08/2021 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
23/08/2021 |
21.41
|
7,400 | 21.18 | 21.48 | 21.18 | 0 | 0 | 0 | |
20/08/2021 |
21.18
|
15,100 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
19/08/2021 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
18/08/2021 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
17/08/2021 |
21.18
|
900 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
16/08/2021 |
21.18
|
2,000 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
13/08/2021 |
21.18
|
2,000 | 21.10 | 21.18 | 21.18 | 0 | 0 | 0 | |
12/08/2021 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
11/08/2021 |
21.10
|
500 | 21.10 | 21.10 | 20.80 | 0 | 0 | 0 | |
10/08/2021 |
21.10
|
300 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
09/08/2021 |
21.10
|
100 | 21.18 | 21.18 | 21.10 | 0 | 0 | 0 | |
06/08/2021 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
05/08/2021 |
21.18
|
300 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
04/08/2021 |
21.18
|
400 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
03/08/2021 |
21.18
|
600 | 23.22 | 23.22 | 20.95 | 0 | 0 | 0 | |
02/08/2021 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
30/07/2021 |
23.22
|
3,000 | 21.86 | 23.22 | 23.22 | 3,000 | 0 | 0.1 | |
29/07/2021 |
21.86
|
500 | 20.12 | 21.86 | 21.86 | 500 | 0 | 0.0 | |
28/07/2021 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
27/07/2021 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
26/07/2021 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
23/07/2021 |
20.12
|
1,350 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
22/07/2021 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
21/07/2021 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
20/07/2021 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
19/07/2021 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
16/07/2021 |
20.12
|
300 | 21.78 | 21.78 | 20.12 | 0 | 0 | 0 | |
15/07/2021 |
21.78
|
0 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
14/07/2021 |
21.78
|
0 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
13/07/2021 |
21.78
|
0 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
12/07/2021 |
21.78
|
0 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
09/07/2021 |
21.78
|
0 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
08/07/2021 |
21.78
|
0 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 |