Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.90 | -9.05% | 1,300 | 0 | 0 |
19.10
21
19.10
|
2 tháng
(2024-09-16) |
-2.90 | -13.18% | 6,100 | 0 | 0 |
19.10
22
19.10
|
3 tháng
(2024-08-15) |
-2.40 | -11.16% | 17,700 | 0 | 0 |
19.10
22
19.10
|
6 tháng
(2024-05-17) |
-1.57 | -7.60% | 42,400 | 0 | 0 |
19.10
22.43
19.10
|
12 tháng
(2023-11-20) |
-4.96 | -20.61% | 84,738 | 0 | 0 |
19.10
46.80
19.10
|
24 tháng
(2022-11-24) |
-10.99 | -36.52% | 266,667 | 0 | 0 |
19.10
62.29
19.10
|
36 tháng
(2021-11-29) |
-5.43 | -22.14% | 368,408 | 0 | 0 |
16.98
62.29
19.10
|
60 tháng
(2019-12-10) |
1.67 | 9.57% | 879,878 | 0 | 0 |
14.47
62.29
19.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/01/2022 |
23.58
|
1,000 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
20/01/2022 |
21.69
|
600 | 25.37 | 25.37 | 21.69 | 0 | 0 | 0 | |
19/01/2022 |
25.28
|
300 | 25.37 | 25.37 | 21.69 | 0 | 0 | 0 | |
18/01/2022 |
26.03
|
300 | 26.03 | 26.03 | 22.64 | 0 | 0 | 0 | |
17/01/2022 |
22.73
|
300 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
14/01/2022 |
19.81
|
2,320 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
13/01/2022 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
12/01/2022 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
11/01/2022 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
10/01/2022 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
07/01/2022 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
06/01/2022 |
22.73
|
5,042 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
05/01/2022 |
22.64
|
500 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
04/01/2022 |
26.60
|
600 | 25.66 | 26.60 | 25.66 | 0 | 0 | 0 | |
31/12/2021 |
30.18
|
200 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
30/12/2021 |
27.07
|
100 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
29/12/2021 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
28/12/2021 |
26.22
|
100 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
27/12/2021 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
24/12/2021 |
22.92
|
100 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
23/12/2021 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
22/12/2021 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
21/12/2021 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
20/12/2021 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
17/12/2021 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
16/12/2021: Cổ tức tiền mặt tỉ lệ: 8.074% | |||||||||
16/12/2021 |
20.00
|
1 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
15/12/2021 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
14/12/2021 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
13/12/2021 |
19.99
|
1,000 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
10/12/2021 |
21.99
|
100 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
09/12/2021 |
24.90
|
14,501 | 24.90 | 24.90 | 21.90 | 0 | 0 | 0 | |
08/12/2021 |
21.72
|
500 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
07/12/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
06/12/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
03/12/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
02/12/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
01/12/2021 |
24.62
|
12,700 | 24.62 | 24.62 | 21.53 | 0 | 0 | 0 | |
30/11/2021 |
21.44
|
500 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
29/11/2021 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
26/11/2021 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
25/11/2021 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
24/11/2021 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
23/11/2021 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
22/11/2021 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
19/11/2021 |
24.53
|
1,700 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
18/11/2021 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
17/11/2021 |
24.53
|
1,500 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
16/11/2021 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
15/11/2021 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
12/11/2021 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
11/11/2021 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
10/11/2021 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
09/11/2021 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
08/11/2021 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
05/11/2021 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
04/11/2021 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
03/11/2021 |
22.72
|
300 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
02/11/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
01/11/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
29/10/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
28/10/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
27/10/2021 |
21.35
|
1 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
26/10/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
25/10/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
22/10/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
21/10/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
20/10/2021 |
21.35
|
800 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
19/10/2021 |
21.81
|
3,100 | 23.62 | 23.62 | 21.81 | 0 | 0 | 0 | |
18/10/2021 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
15/10/2021 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
14/10/2021 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
13/10/2021 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
12/10/2021 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
11/10/2021 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
08/10/2021 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
07/10/2021 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
06/10/2021 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
05/10/2021 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
04/10/2021 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
01/10/2021 |
21.81
|
200 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
30/09/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
29/09/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
28/09/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
27/09/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
24/09/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
23/09/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
22/09/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
21/09/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
20/09/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
17/09/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
16/09/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
15/09/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
14/09/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
13/09/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
10/09/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
09/09/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
08/09/2021 |
21.35
|
100 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
07/09/2021 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
06/09/2021 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
01/09/2021 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 |