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) |
1.20 | 6.86% | 400 | 0 | 0 |
15
18.70
18.70
|
2 tháng
(2024-07-22) |
1.30 | 7.47% | 1,000 | 0 | 0 |
14.80
18.70
18.70
|
3 tháng
(2024-06-24) |
0.10 | 0.54% | 2,100 | 0 | 0 |
14.80
18.70
18.70
|
6 tháng
(2024-03-25) |
3.20 | 20.65% | 6,615 | 0 | 0 |
14.80
18.80
18.70
|
12 tháng
(2023-09-26) |
2.20 | 13.33% | 27,024 | 0 | 0 |
13
18.80
18.70
|
24 tháng
(2022-10-03) |
0.80 | 4.47% | 120,155 | -100 | -0.0 |
10
28.40
18.70
|
36 tháng
(2021-10-06) |
-5.30 | -22.08% | 295,347 | -100 | -0.0 |
10
33.40
18.70
|
60 tháng
(2019-10-17) |
-15.57 | -45.44% | 653,468 | 0 | 0.0 |
10
50.04
18.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
26/11/2021 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
25/11/2021 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
24/11/2021 |
33
|
5,200 | 28.90 | 33.80 | 28.90 | 0 | 0 | 0 | |
23/11/2021 |
29
|
4,150 | 28.80 | 29.50 | 28.80 | 0 | 0 | 0 | |
22/11/2021 |
25.70
|
2,600 | 25.70 | 25.70 | 25.60 | 0 | 0 | 0 | |
19/11/2021 |
26
|
1,720 | 22.60 | 27.90 | 22.60 | 0 | 0 | 0 | |
18/11/2021 |
25.50
|
400 | 26.50 | 26.50 | 25.30 | 0 | 0 | 0 | |
17/11/2021 |
25
|
2,000 | 25 | 27 | 25 | 0 | 0 | 0 | |
16/11/2021 |
27
|
111 | 27 | 27 | 27 | 0 | 0 | 0 | |
15/11/2021 |
27
|
700 | 27 | 27 | 27 | 0 | 0 | 0 | |
12/11/2021 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
11/11/2021 |
27
|
1,306 | 27 | 27 | 27 | 0 | 0 | 0 | |
10/11/2021 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
09/11/2021 |
27
|
1,750 | 27.90 | 27.90 | 27 | 0 | 0 | 0 | |
08/11/2021 |
27.90
|
2,003 | 32.50 | 32.50 | 24.70 | 0 | 0 | 0 | |
05/11/2021 |
28.40
|
2,200 | 28.40 | 38.20 | 28.40 | 0 | 0 | 0 | |
04/11/2021 |
26.80
|
9,900 | 34 | 34 | 26.60 | 0 | 100 | -0.0 | |
03/11/2021 |
26.50
|
7,800 | 27.90 | 30.40 | 26.50 | 0 | 0 | 0 | |
02/11/2021 |
25
|
16,700 | 28 | 28 | 24.90 | 0 | 500 | -0.0 | |
01/11/2021 |
24.90
|
1,900 | 24.30 | 25 | 24.30 | 0 | 0 | 0 | |
29/10/2021 |
24.30
|
600 | 24.20 | 24.30 | 24.20 | 0 | 0 | 0 | |
28/10/2021 |
24.50
|
3,600 | 25.50 | 25.50 | 23.70 | 100 | 0 | 0.0 | |
27/10/2021 |
26.70
|
5,711 | 32.40 | 32.40 | 26.70 | 0 | 0 | 0 | |
26/10/2021 |
30.90
|
200 | 31.80 | 31.80 | 30.90 | 0 | 0 | 0 | |
25/10/2021 |
27.80
|
1,600 | 27.80 | 27.80 | 27.70 | 0 | 0 | 0 | |
22/10/2021 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
21/10/2021 |
24.60
|
400 | 23.70 | 24.60 | 23.70 | 0 | 0 | 0 | |
20/10/2021 |
22.20
|
200 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
19/10/2021 |
22.20
|
600 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
18/10/2021 |
22.20
|
400 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 | |
15/10/2021 |
22.10
|
300 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
14/10/2021 |
24.60
|
2,500 | 23.80 | 24.60 | 23 | 0 | 0 | 0 | |
13/10/2021 |
24.60
|
900 | 24.30 | 24.60 | 23.30 | 0 | 0 | 0 | |
12/10/2021 |
24.50
|
1,600 | 21.60 | 24.60 | 21.60 | 500 | 0 | 0.0 | |
11/10/2021 |
21.60
|
1,001 | 21.50 | 21.60 | 21.50 | 0 | 0 | 0 | |
08/10/2021 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
07/10/2021 |
24
|
104 | 24 | 24 | 24 | 0 | 0 | 0 | |
06/10/2021 |
24
|
1,601 | 24 | 24 | 24 | 0 | 0 | 0 | |
05/10/2021 |
24.60
|
200 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
04/10/2021 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
01/10/2021: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
01/10/2021 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
30/09/2021 |
21.40
|
510 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
29/09/2021 |
23.68
|
100 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
28/09/2021 |
21.88
|
1,000 | 21.97 | 21.97 | 20.92 | 0 | 0 | 0 | |
27/09/2021 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
24/09/2021 |
23.97
|
200 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
23/09/2021 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
22/09/2021 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
21/09/2021 |
24.16
|
100 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
20/09/2021 |
21.88
|
1,000 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
17/09/2021 |
24.25
|
208 | 24.63 | 24.63 | 24.25 | 0 | 0 | 0 | |
16/09/2021 |
22.83
|
385 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
15/09/2021 |
23.11
|
700 | 25.20 | 25.20 | 23.11 | 0 | 0 | 0 | |
14/09/2021 |
25.58
|
200 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
13/09/2021 |
22.92
|
400 | 26.16 | 26.16 | 22.92 | 0 | 0 | 0 | |
10/09/2021 |
26.54
|
100 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
09/09/2021 |
23.11
|
600 | 23.21 | 23.21 | 23.11 | 0 | 0 | 0 | |
08/09/2021 |
23.11
|
100 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
07/09/2021 |
26.44
|
1,304 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
06/09/2021 |
26.44
|
100 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
01/09/2021 |
22.83
|
2,100 | 26.44 | 26.44 | 22.83 | 0 | 0 | 0 | |
31/08/2021 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
30/08/2021 |
26.44
|
100 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
27/08/2021 |
26.44
|
500 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
26/08/2021 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
25/08/2021 |
28.25
|
500 | 28.25 | 28.25 | 23.78 | 0 | 0 | 0 | |
24/08/2021 |
24.63
|
205 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
23/08/2021 |
28.91
|
100 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
20/08/2021 |
26.25
|
600 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
19/08/2021 |
25.87
|
200 | 26.54 | 26.54 | 25.87 | 0 | 0 | 0 | |
18/08/2021 |
25.58
|
500 | 25.68 | 25.68 | 25.58 | 0 | 0 | 0 | |
17/08/2021 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
16/08/2021 |
22.35
|
2,200 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
13/08/2021 |
19.69
|
100 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
12/08/2021 |
17.12
|
3 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
11/08/2021 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
10/08/2021 |
17.12
|
100 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
09/08/2021 |
15.22
|
0 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
06/08/2021 |
15.22
|
0 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
05/08/2021 |
15.22
|
21,600 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
04/08/2021 |
15.22
|
0 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
03/08/2021 |
15.69
|
18,600 | 15.22 | 15.69 | 15.22 | 0 | 0 | 0 | |
02/08/2021 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
30/07/2021 |
15.69
|
500 | 15.88 | 15.88 | 15.69 | 0 | 0 | 0 | |
29/07/2021 |
15.88
|
17,000 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
28/07/2021 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
27/07/2021 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
26/07/2021 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
23/07/2021 |
17.98
|
100 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
22/07/2021 |
18.55
|
8,100 | 15.69 | 18.55 | 15.69 | 0 | 0 | 0 | |
21/07/2021 |
16.17
|
10,000 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
20/07/2021 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
19/07/2021 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
16/07/2021 |
17.98
|
200 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
15/07/2021 |
15.69
|
12,000 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
14/07/2021 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
13/07/2021 |
17.69
|
100 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
12/07/2021 |
17.02
|
1,000 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
09/07/2021 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 |