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) |
-0.90 | -3.75% | 5,900 | 0 | 0 |
23.10
25
23.10
|
2 tháng
(2024-07-22) |
1.56 | 7.26% | 12,400 | 0 | 0 |
20.13
25
23.10
|
3 tháng
(2024-06-21) |
-0.22 | -0.92% | 20,700 | 0 | 0 |
20.13
25
23.10
|
6 tháng
(2024-03-25) |
2.59 | 12.65% | 40,404 | 0 | 0 |
18.26
25
23.10
|
12 tháng
(2023-09-25) |
3.06 | 15.28% | 53,868 | 0 | 0 |
17.79
25
23.10
|
24 tháng
(2022-09-30) |
-1.05 | -4.34% | 96,540 | -1,000 | -0.0 |
15.04
29.63
23.10
|
36 tháng
(2021-10-05) |
4.36 | 23.29% | 170,343 | 0 | 0.0 |
15.04
32.11
23.10
|
60 tháng
(2019-10-16) |
13.70 | 145.79% | 215,751 | 0 | 0.0 |
9.40
32.11
23.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
06/07/2021 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
05/07/2021 |
19.24
|
200 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
02/07/2021 |
19.33
|
500 | 19.24 | 19.33 | 19.24 | 0 | 0 | 0 | |
01/07/2021 |
19.33
|
100 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
30/06/2021 |
19.16
|
1,500 | 19.41 | 19.41 | 19.16 | 0 | 0 | 0 | |
29/06/2021 |
19.41
|
400 | 18.48 | 19.41 | 18.48 | 0 | 0 | 0 | |
28/06/2021 |
17.89
|
0 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
25/06/2021 |
17.89
|
600 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
24/06/2021 |
18.82
|
700 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
23/06/2021 |
18.82
|
100 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
22/06/2021 |
18.57
|
800 | 18.57 | 18.74 | 18.57 | 0 | 0 | 0 | |
21/06/2021 |
18.31
|
900 | 17.89 | 18.31 | 18.14 | 0 | 0 | 0 | |
18/06/2021 |
17.89
|
200 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
17/06/2021 |
17.30
|
400 | 17.47 | 17.47 | 17.22 | 0 | 0 | 0 | |
16/06/2021 |
17.05
|
1,400 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
15/06/2021 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
14/06/2021: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
14/06/2021 |
17.05
|
500 | 16.96 | 17.05 | 16.96 | 0 | 0 | 0 | |
11/06/2021 |
15.78
|
3,708 | 15.78 | 15.86 | 15.78 | 0 | 0 | 0 | |
10/06/2021 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
09/06/2021 |
15.78
|
400 | 15.70 | 15.78 | 15.70 | 0 | 0 | 0 | |
08/06/2021 |
17.27
|
5,400 | 17.74 | 17.74 | 15.47 | 0 | 0 | 0 | |
07/06/2021 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
04/06/2021 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
03/06/2021 |
15.47
|
5,900 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
02/06/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
01/06/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
31/05/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
28/05/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
27/05/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
26/05/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
25/05/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
24/05/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
21/05/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
20/05/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
19/05/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
18/05/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
17/05/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
14/05/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
13/05/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
12/05/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
11/05/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
10/05/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
07/05/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
06/05/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
05/05/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
04/05/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
29/04/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
28/04/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
27/04/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
26/04/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
23/04/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
22/04/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
20/04/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
19/04/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
16/04/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
15/04/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
14/04/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
13/04/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
12/04/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
09/04/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
08/04/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
07/04/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
06/04/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
05/04/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
02/04/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
01/04/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
31/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
30/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
29/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
26/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
25/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
24/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
23/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
22/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
19/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
18/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
17/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
16/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
15/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
12/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
11/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
10/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
09/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
08/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
05/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
04/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
03/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
02/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
01/03/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
26/02/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
25/02/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
24/02/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
23/02/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
22/02/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
19/02/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
18/02/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
17/02/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
09/02/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
08/02/2021 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |