| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
1.90 | 7.42% | 2,300 | 0 | 0 |
25.60
33.90
27.50
|
|
2 tháng
(2024-09-23) |
-3 | -9.84% | 5,413 | -600 | -0.0 |
25.60
33.90
27.50
|
|
3 tháng
(2024-08-26) |
2.80 | 11.34% | 6,914 | -1,100 | -0.0 |
22
33.90
27.50
|
|
6 tháng
(2024-05-27) |
6.58 | 31.45% | 18,361 | -4,900 | -0.1 |
20.92
33.90
27.50
|
|
12 tháng
(2023-11-28) |
10.30 | 59.87% | 30,578 | -12,800 | -0.3 |
15.43
33.90
27.50
|
|
24 tháng
(2022-12-05) |
9.45 | 52.34% | 41,979 | -12,700 | -0.3 |
14.27
33.90
27.50
|
|
36 tháng
(2021-12-08) |
8.90 | 47.84% | 100,580 | 42,100 | 1.0 |
7.61
33.90
27.50
|
|
60 tháng
(2019-12-19) |
20.41 | 287.63% | 245,580 | 54,300 | 1.2 |
6.53
33.90
27.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/02/2022 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 07/02/2022 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 28/01/2022 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 27/01/2022 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 26/01/2022 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 25/01/2022 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 24/01/2022 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 21/01/2022 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 20/01/2022 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 19/01/2022 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 18/01/2022 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 17/01/2022 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 14/01/2022 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 13/01/2022 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 12/01/2022 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 11/01/2022 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 10/01/2022 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 07/01/2022 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 06/01/2022 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 05/01/2022 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 04/01/2022 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 31/12/2021 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 30/12/2021 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 29/12/2021 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 28/12/2021 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 27/12/2021 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 24/12/2021 |
19.84
|
2,500 | 19.84 | 19.84 | 19.84 | 2,500 | 0 | 0.1 | |
| 23/12/2021 |
19.84
|
4,600 | 21.08 | 21.08 | 19.84 | 4,600 | 0 | 0.1 | |
| 22/12/2021 |
19.68
|
200 | 22.49 | 22.49 | 19.68 | 100 | 0 | 0.0 | |
| 21/12/2021 |
19.68
|
10,900 | 19.68 | 19.68 | 19.68 | 10,900 | 0 | 0.3 | |
| 20/12/2021 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 17/12/2021 |
19.68
|
100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 16/12/2021 |
18.68
|
3,000 | 18.68 | 18.68 | 18.68 | 2,500 | 0 | 0.1 | |
| 15/12/2021 |
18.68
|
0 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 | |
| 14/12/2021 |
18.60
|
200 | 18.68 | 18.68 | 18.60 | 100 | 0 | 0.0 | |
| 13/12/2021 |
18.60
|
1,600 | 18.60 | 18.60 | 18.60 | 1,200 | 0 | 0.0 | |
| 10/12/2021 |
18.60
|
600 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 09/12/2021 |
18.60
|
100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 08/12/2021 |
18.60
|
5,600 | 19.43 | 22.32 | 18.60 | 5,400 | 0 | 0.1 | |
| 07/12/2021 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 06/12/2021 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 03/12/2021 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 02/12/2021 |
19.84
|
600 | 20.17 | 20.17 | 19.84 | 0 | 0 | 0 | |
| 01/12/2021 |
18.11
|
0 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 | |
| 30/11/2021 |
18.11
|
600 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 | |
| 29/11/2021 |
18.93
|
2,000 | 15.63 | 18.93 | 15.63 | 0 | 0 | 0 | |
| 26/11/2021 |
18.35
|
1,500 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
| 25/11/2021 |
26.37
|
700 | 26.37 | 26.37 | 19.68 | 0 | 0 | 0 | |
| 24/11/2021 |
23.07
|
100 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 23/11/2021 |
21.99
|
100 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
| 22/11/2021 |
19.26
|
100 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
| 19/11/2021 |
21.74
|
1,100 | 19.02 | 21.74 | 19.02 | 0 | 0 | 0 | |
| 18/11/2021 |
19.10
|
20 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 17/11/2021 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 16/11/2021 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 15/11/2021 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 12/11/2021 |
19.10
|
200 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 11/11/2021 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
| 10/11/2021 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
| 09/11/2021 |
19.02
|
800 | 18.93 | 19.02 | 18.93 | 0 | 0 | 0 | |
| 08/11/2021 |
19.02
|
2,000 | 16.12 | 19.02 | 16.12 | 0 | 0 | 0 | |
| 05/11/2021 |
16.62
|
500 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
| 04/11/2021 |
14.63
|
3,500 | 14.63 | 14.63 | 14.05 | 0 | 0 | 0 | |
| 03/11/2021 |
12.73
|
5,000 | 12.73 | 12.73 | 12.73 | 600 | 0 | 0.0 | |
| 02/11/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 01/11/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 29/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 28/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 27/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 26/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 25/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 22/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 21/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 20/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 19/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 18/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 15/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 14/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 13/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 12/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 11/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 08/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 07/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 06/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 05/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 04/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 01/10/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 01/10/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 30/09/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 29/09/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 28/09/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 27/09/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 24/09/2021 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 23/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 22/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 21/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 20/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 17/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 16/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 15/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 14/09/2021 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |