Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.90 | -7.60% | 6,100 | 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
(2024-06-20) |
0.07 | 0.28% | 20,700 | 0 | 0 |
20.13
25
23.10
|
6 tháng
(2024-03-22) |
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
(2022-09-29) |
-1.05 | -4.34% | 96,540 | -1,000 | -0.0 |
15.04
29.63
23.10
|
36 tháng
(2021-10-04) |
4.36 | 23.29% | 170,643 | 0 | 0.0 |
15.04
32.11
23.10
|
60 tháng
(2019-10-15) |
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) |
|
18/09/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
17/09/2024 |
23.10
|
500 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
16/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
13/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
12/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
11/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
10/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
09/09/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
06/09/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
05/09/2024 |
23.90
|
200 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
04/09/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
30/08/2024 |
24
|
300 | 23.90 | 24 | 23.80 | 0 | 0 | 0 | |
29/08/2024 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
28/08/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
27/08/2024 |
24
|
1,100 | 23.50 | 24 | 23.50 | 0 | 0 | 0 | |
26/08/2024 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
23/08/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
22/08/2024 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
21/08/2024 |
24.30
|
1,500 | 24.20 | 24.40 | 24.20 | 0 | 0 | 0 | |
20/08/2024 |
24
|
1,400 | 24.50 | 24.50 | 24 | 0 | 0 | 0 | |
19/08/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
16/08/2024 |
24.30
|
2,200 | 24 | 24.30 | 24 | 0 | 0 | 0 | |
15/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
14/08/2024 |
24
|
600 | 23.70 | 24 | 23.70 | 0 | 0 | 0 | |
13/08/2024 |
23.80
|
1,200 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 | |
12/08/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
12/08/2024 |
22
|
1,000 | 23.10 | 23.10 | 22 | 0 | 0 | 0 | |
09/08/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
08/08/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
07/08/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
06/08/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
05/08/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
02/08/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
01/08/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
31/07/2024 |
20.60
|
800 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
30/07/2024 |
20.13
|
100 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
29/07/2024 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
26/07/2024 |
20.13
|
100 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
25/07/2024 |
20.13
|
100 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
24/07/2024 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
23/07/2024 |
21.54
|
200 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
22/07/2024 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
19/07/2024 |
21.54
|
100 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
18/07/2024 |
21.54
|
800 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
17/07/2024 |
21.54
|
400 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
16/07/2024 |
22.47
|
100 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
15/07/2024 |
22.94
|
900 | 22.38 | 22.94 | 22.38 | 0 | 0 | 0 | |
12/07/2024 |
21.82
|
400 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
11/07/2024 |
21.54
|
700 | 21.54 | 21.91 | 21.54 | 0 | 0 | 0 | |
10/07/2024 |
21.54
|
1,000 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
09/07/2024 |
21.54
|
700 | 21.07 | 21.54 | 20.60 | 0 | 0 | 0 | |
08/07/2024 |
21.35
|
400 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
05/07/2024 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
04/07/2024 |
21.35
|
800 | 24.16 | 24.16 | 21.35 | 0 | 0 | 0 | |
03/07/2024 |
21.07
|
100 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
02/07/2024 |
20.69
|
700 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
01/07/2024 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
28/06/2024 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
27/06/2024 |
23.22
|
500 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
26/06/2024 |
23.22
|
200 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
25/06/2024 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
24/06/2024 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
21/06/2024 |
23.32
|
500 | 23.03 | 23.41 | 23.03 | 0 | 0 | 0 | |
20/06/2024 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
19/06/2024 |
23.03
|
300 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
18/06/2024 |
22.85
|
400 | 22.47 | 23.88 | 22.47 | 0 | 0 | 0 | |
17/06/2024 |
22.38
|
200 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
14/06/2024 |
21.54
|
300 | 24.91 | 24.91 | 21.54 | 0 | 0 | 0 | |
13/06/2024 |
21.72
|
200 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
12/06/2024 |
21.63
|
400 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
11/06/2024 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
10/06/2024 |
22.19
|
700 | 21.91 | 22.19 | 21.91 | 0 | 0 | 0 | |
07/06/2024 |
21.72
|
400 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
06/06/2024 |
21.54
|
400 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
05/06/2024 |
21.63
|
300 | 21.72 | 21.72 | 21.63 | 0 | 0 | 0 | |
04/06/2024 |
21.54
|
1,800 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
03/06/2024 |
21.44
|
900 | 21.91 | 21.91 | 21.44 | 0 | 0 | 0 | |
31/05/2024 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
30/05/2024 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
29/05/2024 |
23.22
|
100 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
28/05/2024 |
23.22
|
500 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
27/05/2024 |
21.26
|
1,100 | 20.60 | 24.06 | 20.60 | 0 | 0 | 0 | |
24/05/2024 |
24.06
|
1,100 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
23/05/2024 |
24.06
|
1,800 | 24.06 | 24.06 | 23.41 | 0 | 0 | 0 | |
22/05/2024 |
20.79
|
3,200 | 20.97 | 20.97 | 20.79 | 0 | 0 | 0 | |
21/05/2024 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
20/05/2024 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
17/05/2024 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
16/05/2024 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
15/05/2024 |
18.26
|
200 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
14/05/2024 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
13/05/2024 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
10/05/2024 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
09/05/2024 |
20.13
|
100 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
08/05/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
07/05/2024 |
20.60
|
200 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
06/05/2024 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
03/05/2024 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
02/05/2024 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
26/04/2024 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
25/04/2024 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 |