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) |
-0.50 | -2.33% | 15,600 | 0 | 0 |
21
22
21
|
2 tháng
(2024-07-22) |
0.33 | 1.60% | 19,600 | 0 | 0 |
19.50
22
21
|
3 tháng
(2024-06-20) |
-1.43 | -6.35% | 33,600 | 0 | 0 |
19.50
22.43
21
|
6 tháng
(2024-03-22) |
-6.30 | -23.08% | 48,400 | 0 | 0 |
19.50
27.30
21
|
12 tháng
(2023-09-25) |
0.08 | 0.38% | 83,242 | 0 | 0 |
19.50
46.80
21
|
24 tháng
(2022-09-29) |
1.48 | 7.55% | 265,767 | 0 | 0 |
19.50
62.29
21
|
36 tháng
(2021-10-04) |
-0.81 | -3.70% | 373,709 | 0 | 0 |
16.98
62.29
21
|
60 tháng
(2019-10-15) |
4.31 | 25.85% | 903,278 | 0 | 0 |
14.47
62.29
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
17/09/2024 |
22
|
4,000 | 20 | 22 | 20 | 0 | 0 | 0 | |
16/09/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
13/09/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
12/09/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
11/09/2024 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 | |
10/09/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
09/09/2024 |
22
|
300 | 22 | 22 | 22 | 0 | 0 | 0 | |
06/09/2024 |
22
|
500 | 22 | 22 | 22 | 0 | 0 | 0 | |
05/09/2024 |
22
|
5,000 | 22 | 22 | 22 | 0 | 0 | 0 | |
04/09/2024 |
22
|
5,600 | 22 | 22 | 22 | 0 | 0 | 0 | |
30/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
29/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
28/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
27/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
26/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
23/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
22/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
21/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
20/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
19/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
16/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
15/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
14/08/2024: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
14/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
13/08/2024 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
12/08/2024 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
09/08/2024 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
08/08/2024 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
07/08/2024 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
06/08/2024 |
21.45
|
3,600 | 21.26 | 21.45 | 21.26 | 0 | 0 | 0 | |
05/08/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
02/08/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
01/08/2024 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
31/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
30/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
29/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
26/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
25/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
24/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
23/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
22/07/2024 |
20.67
|
200 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
19/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
18/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
17/07/2024 |
20.67
|
200 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
16/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
15/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
12/07/2024 |
20.67
|
200 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
11/07/2024 |
21.06
|
13,300 | 20.67 | 21.55 | 20.67 | 0 | 0 | 0 | |
10/07/2024 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
09/07/2024 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
08/07/2024 |
20.48
|
200 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
05/07/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
04/07/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
03/07/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
02/07/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
01/07/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
28/06/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
27/06/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
26/06/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
25/06/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
24/06/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
21/06/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
20/06/2024 |
22.43
|
100 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
19/06/2024 |
21.94
|
200 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
18/06/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
17/06/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
14/06/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
13/06/2024 |
22.33
|
2,900 | 21.45 | 22.33 | 21.45 | 0 | 0 | 0 | |
12/06/2024 |
21.26
|
100 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
11/06/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
10/06/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
07/06/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
06/06/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
05/06/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
04/06/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
03/06/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
31/05/2024 |
22.04
|
100 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
30/05/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
29/05/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
28/05/2024 |
22.04
|
100 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
27/05/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
24/05/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
23/05/2024 |
21.55
|
1,700 | 21.06 | 22.43 | 21.06 | 0 | 0 | 0 | |
22/05/2024 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
21/05/2024 |
20.77
|
1,600 | 20.67 | 20.77 | 20.67 | 0 | 0 | 0 | |
20/05/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
17/05/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
16/05/2024 |
20.67
|
400 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
15/05/2024 |
20.67
|
100 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
14/05/2024 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
13/05/2024 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
10/05/2024 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
09/05/2024 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
08/05/2024 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
07/05/2024 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
06/05/2024 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
03/05/2024 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
02/05/2024 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
26/04/2024 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
25/04/2024 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 |