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) |
-2.50 | -4.46% | 25,400 | 0 | 0 |
51.40
56
53.50
|
2 tháng
(2024-07-22) |
-2.50 | -4.46% | 39,700 | 0 | 0 |
51.40
56
53.50
|
3 tháng
(2024-06-21) |
-4.10 | -7.12% | 79,700 | 0 | 0 |
51.40
58.50
53.50
|
6 tháng
(2024-03-25) |
-5.50 | -9.32% | 185,236 | 0 | 0 |
51.40
65.50
53.50
|
12 tháng
(2023-09-25) |
7.09 | 15.29% | 557,917 | 0 | 0 |
8.93
65.50
53.50
|
24 tháng
(2022-09-30) |
24.87 | 86.85% | 754,721 | 0 | 0 |
8.93
65.50
53.50
|
36 tháng
(2021-10-05) |
27.73 | 107.61% | 985,514 | 0 | 0 |
6.59
65.50
53.50
|
60 tháng
(2019-10-16) |
36.17 | 208.70% | 1,246,564 | 0 | 0 |
6.59
65.50
53.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/06/2021 |
19.33
|
1,500 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
15/06/2021 |
19.97
|
800 | 19.33 | 19.97 | 19.33 | 0 | 0 | 0 | |
14/06/2021 |
19.33
|
2,100 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
11/06/2021 |
19.33
|
1,300 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
10/06/2021 |
19.33
|
200 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
09/06/2021 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
08/06/2021 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
07/06/2021 |
19.11
|
500 | 20.04 | 20.04 | 19.11 | 0 | 0 | 0 | |
04/06/2021 |
20.04
|
800 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
03/06/2021 |
18.97
|
1,600 | 18.97 | 19.04 | 18.97 | 0 | 0 | 0 | |
02/06/2021: Cổ tức tiền mặt tỉ lệ: 17.2% | |||||||||
02/06/2021 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
01/06/2021 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
31/05/2021 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
28/05/2021 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
27/05/2021 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
26/05/2021 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
25/05/2021 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
24/05/2021 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
21/05/2021 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
20/05/2021 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
19/05/2021 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
18/05/2021 |
17.81
|
200 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
17/05/2021 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
14/05/2021 |
17.41
|
500 | 18.08 | 18.08 | 17.41 | 0 | 0 | 0 | |
13/05/2021 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
12/05/2021 |
18.68
|
600 | 18.41 | 18.68 | 18.41 | 0 | 0 | 0 | |
11/05/2021 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
10/05/2021 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
07/05/2021 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
06/05/2021 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
05/05/2021 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
04/05/2021 |
18.08
|
500 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
29/04/2021 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
28/04/2021 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
27/04/2021 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
26/04/2021 |
17.74
|
400 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
23/04/2021 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
22/04/2021 |
18.75
|
600 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
20/04/2021 |
18.95
|
200 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
19/04/2021 |
19.08
|
200 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
16/04/2021 |
18.75
|
1,000 | 18.75 | 19.42 | 18.75 | 0 | 0 | 0 | |
15/04/2021 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
14/04/2021 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
13/04/2021 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
12/04/2021 |
18.41
|
500 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
09/04/2021 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
08/04/2021 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
07/04/2021 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
06/04/2021 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
05/04/2021 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
02/04/2021 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
01/04/2021 |
18.75
|
600 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
31/03/2021 |
18.75
|
405 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
30/03/2021 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
29/03/2021 |
19.75
|
3,700 | 18.75 | 19.75 | 18.75 | 0 | 0 | 0 | |
26/03/2021 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
25/03/2021 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
24/03/2021 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
23/03/2021 |
18.41
|
400 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
22/03/2021 |
18.41
|
1,700 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
19/03/2021 |
18.41
|
3,000 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
18/03/2021 |
19.42
|
200 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
17/03/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
16/03/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
15/03/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
12/03/2021 |
17.41
|
20 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
11/03/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/03/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
10/03/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
09/03/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
08/03/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
05/03/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
04/03/2021 |
17.41
|
20 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
03/03/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
02/03/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
01/03/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
26/02/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
25/02/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
24/02/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
23/02/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
22/02/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
19/02/2021 |
17.41
|
100 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
18/02/2021 |
17.41
|
100 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
17/02/2021 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
09/02/2021 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
08/02/2021 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
05/02/2021 |
16.76
|
400 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
04/02/2021 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
03/02/2021 |
16.76
|
500 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
02/02/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
01/02/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
29/01/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
28/01/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
27/01/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
26/01/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
25/01/2021 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
22/01/2021 |
17.41
|
1,500 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
21/01/2021 |
17.47
|
800 | 17.09 | 17.47 | 17.09 | 0 | 0 | 0 | |
20/01/2021 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
19/01/2021 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
18/01/2021 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |