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) |
0.52 | 2.54% | 57,400 | 0 | 0 |
20.48
26.70
21.40
|
2 tháng
(2024-07-22) |
1.71 | 8.89% | 92,500 | 0 | 0 |
18.55
26.70
21.40
|
3 tháng
(2024-06-20) |
2.17 | 11.54% | 104,900 | 0 | 0 |
18.46
26.70
21.40
|
6 tháng
(2024-03-22) |
4.47 | 27.04% | 152,633 | 0 | 0 |
16.53
26.70
21.40
|
12 tháng
(2023-09-25) |
3.09 | 17.27% | 211,673 | 0 | 0 |
14.97
26.70
21.40
|
24 tháng
(2022-09-29) |
0.80 | 3.98% | 373,495 | 0 | 0 |
11.61
26.70
21.40
|
36 tháng
(2021-10-04) |
6.12 | 41.15% | 391,996 | 0 | 0 |
11.61
26.70
21.40
|
60 tháng
(2019-10-15) |
-1.44 | -6.41% | 451,196 | -100 | -0.0 |
9.76
28.92
21.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
21.40
|
700 | 23 | 23 | 21.40 | 0 | 0 | 0 | |
17/09/2024 |
21
|
20,900 | 20.40 | 21 | 20.40 | 0 | 0 | 0 | |
16/09/2024 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
13/09/2024 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
12/09/2024 |
22.70
|
1,100 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
11/09/2024 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
10/09/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
09/09/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
06/09/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
05/09/2024 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
04/09/2024 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
30/08/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
29/08/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
28/08/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
27/08/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
27/08/2024 |
22.90
|
900 | 22 | 23.30 | 22 | 0 | 0 | 0 | |
26/08/2024 |
22.50
|
11,600 | 22.32 | 22.50 | 21.21 | 0 | 0 | 0 | |
23/08/2024 |
22.22
|
1,200 | 22.87 | 22.87 | 21.58 | 0 | 0 | 0 | |
22/08/2024 |
20.94
|
1,300 | 20.94 | 20.94 | 20.66 | 0 | 0 | 0 | |
21/08/2024 |
20.94
|
900 | 20.66 | 20.94 | 20.39 | 0 | 0 | 0 | |
20/08/2024 |
20.66
|
16,900 | 20.39 | 20.66 | 20.39 | 0 | 0 | 0 | |
19/08/2024 |
20.48
|
2,000 | 20.20 | 20.48 | 20.20 | 0 | 0 | 0 | |
16/08/2024 |
20.20
|
18,400 | 20.48 | 20.48 | 20.20 | 0 | 0 | 0 | |
15/08/2024 |
19.65
|
6,700 | 20.20 | 20.30 | 19.65 | 0 | 0 | 0 | |
14/08/2024 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
13/08/2024 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
12/08/2024 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
09/08/2024 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
08/08/2024 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
07/08/2024 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
06/08/2024 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
05/08/2024 |
18.83
|
1,900 | 17.91 | 18.83 | 17.91 | 0 | 0 | 0 | |
02/08/2024 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
01/08/2024 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
31/07/2024 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
30/07/2024 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
29/07/2024 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
26/07/2024 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
25/07/2024 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
24/07/2024 |
19.29
|
100 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
23/07/2024 |
19.29
|
6,400 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
22/07/2024 |
19.29
|
1,600 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
19/07/2024 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
18/07/2024 |
18.83
|
3,600 | 18.83 | 18.83 | 18.55 | 0 | 0 | 0 | |
17/07/2024 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 | |
16/07/2024 |
19.74
|
200 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 | |
15/07/2024 |
19.74
|
100 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 | |
12/07/2024 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
11/07/2024 |
19.29
|
500 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
10/07/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
09/07/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
08/07/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
05/07/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
04/07/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
03/07/2024 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
02/07/2024 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
01/07/2024 |
19.29
|
2,200 | 18.55 | 19.29 | 18.55 | 0 | 0 | 0 | |
28/06/2024 |
18.46
|
200 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
27/06/2024 |
19.01
|
2,900 | 19.01 | 19.29 | 19.01 | 0 | 0 | 0 | |
26/06/2024 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
25/06/2024 |
18.83
|
2,000 | 19.29 | 19.29 | 18.83 | 0 | 0 | 0 | |
24/06/2024 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 | |
21/06/2024 |
20.20
|
500 | 19.29 | 20.20 | 19.29 | 0 | 0 | 0 | |
20/06/2024 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
19/06/2024 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
18/06/2024 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
17/06/2024 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
14/06/2024 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
13/06/2024 |
18.92
|
200 | 18.73 | 18.92 | 18.73 | 0 | 0 | 0 | |
12/06/2024 |
18.00
|
900 | 18.92 | 18.92 | 18.00 | 0 | 0 | 0 | |
11/06/2024 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
10/06/2024 |
19.01
|
200 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
07/06/2024 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
06/06/2024 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
05/06/2024 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
04/06/2024 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
03/06/2024 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
31/05/2024 |
20.20
|
200 | 24.43 | 24.43 | 20.20 | 0 | 0 | 0 | |
30/05/2024 |
21.95
|
100 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
29/05/2024 |
19.29
|
400 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
28/05/2024 |
19.29
|
1,500 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
27/05/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
24/05/2024 |
19.10
|
500 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
23/05/2024 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
22/05/2024 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
21/05/2024 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
20/05/2024 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
17/05/2024 |
18.83
|
100 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
16/05/2024 |
18.83
|
1,100 | 18.73 | 18.83 | 18.73 | 0 | 0 | 0 | |
15/05/2024 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
14/05/2024 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
13/05/2024 |
18.64
|
100 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
10/05/2024 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
09/05/2024 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
08/05/2024 |
17.91
|
1,103 | 18.37 | 18.37 | 17.91 | 0 | 0 | 0 | |
07/05/2024 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
06/05/2024 |
18.00
|
300 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
03/05/2024 |
18.37
|
100 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
02/05/2024 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
26/04/2024 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
25/04/2024 |
17.91
|
100 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 |