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 | 4.74% | 9,300 | 0 | 0 |
21.10
22.10
22.10
|
2 tháng
(2024-07-22) |
0.90 | 4.25% | 49,400 | 0 | 0 |
18.50
22.10
22.10
|
3 tháng
(2024-06-20) |
2.10 | 10.48% | 65,600 | 0 | 0 |
18.50
23.50
22.10
|
6 tháng
(2024-03-22) |
3.96 | 21.81% | 120,415 | 0 | 0 |
17.68
23.50
22.10
|
12 tháng
(2023-09-25) |
5.26 | 31.23% | 200,606 | 0 | 0 |
14.42
23.50
22.10
|
24 tháng
(2022-09-29) |
3.79 | 20.71% | 244,764 | 0 | 0 |
10.40
23.50
22.10
|
36 tháng
(2021-10-04) |
-6.78 | -23.48% | 270,166 | 0 | 0 |
10.40
29.77
22.10
|
60 tháng
(2019-10-15) |
16.03 | 263.97% | 309,239 | 0 | 0 |
6.07
29.77
22.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
22.10
|
2,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
17/09/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
16/09/2024 |
22.10
|
2,200 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
13/09/2024 |
22.10
|
600 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
12/09/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
11/09/2024 |
22.10
|
300 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
10/09/2024 |
22.10
|
1,300 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
09/09/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
06/09/2024 |
22.10
|
700 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
05/09/2024 |
22.10
|
400 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
04/09/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
30/08/2024 |
22
|
800 | 22 | 22 | 22 | 0 | 0 | 0 | |
29/08/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
28/08/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
27/08/2024 |
22
|
800 | 22 | 22 | 22 | 0 | 0 | 0 | |
26/08/2024 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
23/08/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
22/08/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
21/08/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
20/08/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
19/08/2024 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
16/08/2024 |
21
|
400 | 21 | 21 | 21 | 0 | 0 | 0 | |
15/08/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
14/08/2024 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
13/08/2024 |
20.90
|
8,100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
12/08/2024 |
20.90
|
200 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
09/08/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
08/08/2024 |
20.90
|
400 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
07/08/2024 |
20.80
|
1,900 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
06/08/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
05/08/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
02/08/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
01/08/2024 |
21.40
|
1,000 | 20.20 | 22 | 20.20 | 0 | 0 | 0 | |
31/07/2024 |
20.20
|
1,200 | 20.20 | 20.20 | 20 | 0 | 0 | 0 | |
30/07/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
29/07/2024 |
19.60
|
2,000 | 20 | 20 | 19.60 | 0 | 0 | 0 | |
26/07/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
25/07/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
24/07/2024 |
18.50
|
24,000 | 19.10 | 19.10 | 18.50 | 0 | 0 | 0 | |
23/07/2024 |
21.20
|
300 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
22/07/2024 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
19/07/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
18/07/2024 |
21.20
|
5,800 | 23 | 23 | 21 | 0 | 0 | 0 | |
17/07/2024 |
23.50
|
500 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
16/07/2024 |
23.50
|
4,300 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
15/07/2024: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
15/07/2024 |
22.90
|
600 | 23 | 23 | 22.90 | 0 | 0 | 0 | |
12/07/2024 |
21.40
|
500 | 21.68 | 21.68 | 21.40 | 0 | 0 | 0 | |
11/07/2024 |
21.68
|
700 | 21.59 | 21.68 | 21.59 | 0 | 0 | 0 | |
10/07/2024 |
21.31
|
700 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
09/07/2024 |
20.93
|
1,300 | 21.31 | 21.40 | 20.93 | 0 | 0 | 0 | |
08/07/2024 |
20.93
|
100 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
05/07/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
04/07/2024 |
20.38
|
100 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
03/07/2024 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
02/07/2024 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
01/07/2024 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
28/06/2024 |
19.82
|
300 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
27/06/2024 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
26/06/2024 |
20.47
|
200 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
25/06/2024 |
20.00
|
1,100 | 20.47 | 20.47 | 20.00 | 0 | 0 | 0 | |
24/06/2024 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
21/06/2024 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
20/06/2024 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
19/06/2024 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
18/06/2024 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
17/06/2024 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
14/06/2024 |
19.91
|
400 | 20.00 | 20.00 | 19.91 | 0 | 0 | 0 | |
13/06/2024 |
20.00
|
1,100 | 19.82 | 20.00 | 19.82 | 0 | 0 | 0 | |
12/06/2024 |
19.54
|
200 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
11/06/2024 |
19.35
|
200 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
10/06/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 | |
07/06/2024 |
19.17
|
3,000 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 | |
06/06/2024 |
19.82
|
600 | 19.63 | 19.82 | 19.63 | 0 | 0 | 0 | |
05/06/2024 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
04/06/2024 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
03/06/2024 |
19.82
|
200 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
31/05/2024 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
30/05/2024 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
29/05/2024 |
19.91
|
1,200 | 19.07 | 19.91 | 19.07 | 0 | 0 | 0 | |
28/05/2024 |
19.07
|
1,500 | 18.79 | 19.07 | 18.79 | 0 | 0 | 0 | |
27/05/2024 |
18.79
|
2,000 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
24/05/2024 |
18.79
|
2,600 | 18.79 | 18.79 | 18.70 | 0 | 0 | 0 | |
23/05/2024 |
18.79
|
2,700 | 18.24 | 18.79 | 18.24 | 0 | 0 | 0 | |
22/05/2024 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
21/05/2024 |
18.79
|
200 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
20/05/2024 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
17/05/2024 |
18.79
|
5,000 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
16/05/2024 |
18.79
|
4,800 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
15/05/2024 |
19.07
|
3,800 | 18.61 | 19.07 | 18.61 | 0 | 0 | 0 | |
14/05/2024 |
18.61
|
1,000 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
13/05/2024 |
19.07
|
500 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
10/05/2024 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
09/05/2024 |
19.07
|
200 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
08/05/2024 |
19.07
|
3 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 | |
07/05/2024 |
19.07
|
3 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 | |
06/05/2024 |
19.17
|
0 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 | |
03/05/2024 |
19.07
|
1,004 | 19.63 | 19.63 | 19.07 | 0 | 0 | 0 | |
02/05/2024 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
26/04/2024 |
20.47
|
200 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
25/04/2024 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |