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) |
11.30 | 60.75% | 300 | -100 | -0.0 |
18.60
29.90
29.90
|
2 tháng
(2024-07-22) |
10.90 | 57.37% | 500 | -200 | -0.0 |
18.60
29.90
29.90
|
3 tháng
(2024-06-24) |
14.90 | 99.33% | 600 | -200 | -0.0 |
15
29.90
29.90
|
6 tháng
(2024-04-09) |
17.40 | 139.20% | 5,500 | -200 | -0.0 |
12.50
29.90
29.90
|
12 tháng
(2023-12-29) |
17.40 | 139.20% | 8,200 | -200 | -0.0 |
12.50
29.90
29.90
|
24 tháng
(2022-10-03) |
8.98 | 42.91% | 23,901 | -1,400 | -0.0 |
12.50
29.90
29.90
|
36 tháng
(2021-10-06) |
7.56 | 33.86% | 24,213 | -1,400 | -0.0 |
12.50
29.90
29.90
|
60 tháng
(2019-10-17) |
2.33 | 8.46% | 208,223 | 38,700 | 1.2 |
12.50
29.90
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/11/2020 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
18/11/2020 |
20.43
|
10,000 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
17/11/2020 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
16/11/2020 |
20.43
|
10,000 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
13/11/2020 |
20.43
|
5,000 | 17.77 | 20.43 | 20.43 | 0 | 0 | 0 | |
12/11/2020 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
11/11/2020 |
17.77
|
2 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
10/11/2020 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
09/11/2020 |
17.77
|
100 | 19.82 | 19.82 | 17.77 | 0 | 0 | 0 | |
06/11/2020 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
05/11/2020 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
04/11/2020 |
19.82
|
100 | 23.08 | 23.08 | 19.82 | 0 | 0 | 0 | |
03/11/2020 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
02/11/2020 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
30/10/2020 |
23.08
|
100 | 20.43 | 23.08 | 23.08 | 0 | 0 | 0 | |
29/10/2020 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
28/10/2020 |
20.43
|
10,000 | 21.18 | 21.18 | 20.43 | 0 | 0 | 0 | |
27/10/2020 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
26/10/2020 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
23/10/2020 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
22/10/2020 |
21.18
|
100 | 18.45 | 21.18 | 21.18 | 0 | 0 | 0 | |
21/10/2020 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
20/10/2020 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
19/10/2020 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
16/10/2020 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
15/10/2020 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
14/10/2020 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
13/10/2020 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
12/10/2020 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
09/10/2020 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
08/10/2020 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
07/10/2020 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
06/10/2020 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
05/10/2020 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
02/10/2020 |
18.45
|
102 | 21.11 | 21.11 | 18.45 | 0 | 100 | -0.0 | |
01/10/2020 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
30/09/2020 |
21.11
|
15,000 | 21.18 | 21.18 | 21.11 | 0 | 0 | 0 | |
29/09/2020 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
28/09/2020 |
21.18
|
4,001 | 21.11 | 21.18 | 21.18 | 0 | 0 | 0 | |
25/09/2020 |
21.11
|
15,000 | 20.63 | 21.11 | 21.11 | 0 | 0 | 0 | |
24/09/2020 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
23/09/2020 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
22/09/2020 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
21/09/2020 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
18/09/2020 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
17/09/2020 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
16/09/2020 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
15/09/2020 |
20.63
|
100 | 21.11 | 21.11 | 20.63 | 0 | 100 | -0.0 | |
14/09/2020 |
21.11
|
1 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
11/09/2020 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
10/09/2020 |
21.11
|
15,100 | 26.56 | 26.56 | 20.50 | 0 | 100 | -0.0 | |
09/09/2020 |
26.56
|
300 | 23.49 | 26.56 | 20.50 | 0 | 0 | 0 | |
08/09/2020 |
23.49
|
100 | 21.11 | 23.49 | 23.49 | 0 | 0 | 0 | |
07/09/2020 |
21.11
|
30,100 | 20.43 | 23.70 | 20.43 | 19,900 | 0 | 0.6 | |
04/09/2020 |
20.43
|
15,000 | 22.00 | 22.00 | 20.43 | 10,000 | 0 | 0.3 | |
03/09/2020 |
22.00
|
11,225 | 25.88 | 25.88 | 22.00 | 11,000 | 100 | 0.4 | |
01/09/2020 |
25.88
|
5,000 | 23.02 | 25.88 | 25.88 | 0 | 0 | 0 | |
31/08/2020 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
28/08/2020 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
27/08/2020 |
23.02
|
1 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
26/08/2020 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
25/08/2020 |
23.02
|
100 | 20.09 | 23.02 | 23.02 | 0 | 0 | 0 | |
24/08/2020 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
21/08/2020 |
20.09
|
100 | 17.50 | 20.09 | 20.09 | 100 | 0 | 0.0 | |
20/08/2020 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
19/08/2020 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
18/08/2020 |
17.50
|
100 | 20.43 | 20.43 | 17.50 | 0 | 100 | -0.0 | |
17/08/2020 |
20.43
|
3,600 | 23.15 | 23.15 | 20.43 | 800 | 0 | 0.0 | |
14/08/2020 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
13/08/2020 |
23.15
|
5 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
12/08/2020 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
11/08/2020 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
10/08/2020 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
07/08/2020 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
06/08/2020 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
05/08/2020 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
04/08/2020 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
03/08/2020 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
31/07/2020 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
30/07/2020 |
23.15
|
200 | 23.83 | 23.83 | 23.15 | 0 | 0 | 0 | |
29/07/2020 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
28/07/2020 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
27/07/2020 |
23.83
|
100 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
24/07/2020 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
23/07/2020 |
23.83
|
100 | 23.77 | 23.83 | 23.83 | 0 | 0 | 0 | |
22/07/2020 |
23.77
|
100 | 23.15 | 23.77 | 23.77 | 0 | 0 | 0 | |
21/07/2020 |
23.15
|
100 | 22.47 | 23.15 | 23.15 | 0 | 0 | 0 | |
20/07/2020 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
17/07/2020 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
16/07/2020 |
22.47
|
100 | 24.24 | 24.24 | 22.47 | 0 | 0 | 0 | |
15/07/2020 |
24.24
|
20 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
14/07/2020 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
13/07/2020: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
13/07/2020 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
10/07/2020 |
24.24
|
1,100 | 26.94 | 26.94 | 24.24 | 0 | 1,100 | -0.0 | |
09/07/2020 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
08/07/2020 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
07/07/2020 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
06/07/2020 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
03/07/2020 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
02/07/2020 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 |