| 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) |
0.30 | 1.42% | 8,200 | 0 | 0 |
17
22
21.50
|
|
2 tháng
(2024-07-22) |
3.60 | 20.11% | 8,900 | 0 | 0 |
17
22
21.50
|
|
3 tháng
(2024-06-20) |
2.10 | 10.82% | 24,800 | 0 | 0 |
17
22.50
21.50
|
|
6 tháng
(2024-03-22) |
1.67 | 8.45% | 35,700 | 0 | 0 |
16.28
25.67
21.50
|
|
12 tháng
(2023-09-25) |
1.77 | 8.97% | 48,500 | 0 | 0 |
15.04
26.34
21.50
|
|
24 tháng
(2022-09-29) |
-0.60 | -2.70% | 105,678 | -9,700 | -0.2 |
13.37
26.34
21.50
|
|
36 tháng
(2021-10-04) |
2.07 | 10.66% | 529,483 | -1,700 | -0.0 |
13.37
26.34
21.50
|
|
60 tháng
(2019-10-15) |
-3.22 | -13.01% | 1,583,413 | 1,500 | 0.1 |
13.04
27.05
21.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2024 |
21.50
|
400 | 21.60 | 21.60 | 18.30 | 0 | 0 | 0 | |
| 17/09/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 16/09/2024 |
19.80
|
2,100 | 20 | 20 | 19.80 | 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
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 10/09/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 09/09/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 06/09/2024 |
22
|
2,100 | 20.40 | 22 | 20 | 0 | 0 | 0 | |
| 05/09/2024 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 04/09/2024 |
20.50
|
2,100 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 | |
| 30/08/2024 |
18.70
|
1,100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 29/08/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 28/08/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 27/08/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 26/08/2024 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 23/08/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 22/08/2024 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 21/08/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 20/08/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 19/08/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 16/08/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 15/08/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 14/08/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 13/08/2024 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 12/08/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 09/08/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 08/08/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 07/08/2024 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 06/08/2024 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 05/08/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 02/08/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 01/08/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 31/07/2024 |
19.60
|
300 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 30/07/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 29/07/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 26/07/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 25/07/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 24/07/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 23/07/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 22/07/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 19/07/2024 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 18/07/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 17/07/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 16/07/2024 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 15/07/2024 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 12/07/2024 |
20.30
|
2,600 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 11/07/2024 |
22.50
|
1,800 | 20.70 | 22.50 | 19.50 | 0 | 0 | 0 | |
| 10/07/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 09/07/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 08/07/2024 |
19
|
1,900 | 19.80 | 19.80 | 19 | 0 | 0 | 0 | |
| 05/07/2024 |
21
|
400 | 19.70 | 21 | 19.70 | 0 | 0 | 0 | |
| 04/07/2024 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 03/07/2024 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 02/07/2024 |
20.30
|
3,700 | 21.50 | 21.50 | 19.50 | 0 | 0 | 0 | |
| 01/07/2024 |
19.70
|
500 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 28/06/2024 |
19.70
|
800 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 27/06/2024 |
19.70
|
2,400 | 20 | 20.40 | 19.70 | 0 | 0 | 0 | |
| 26/06/2024 |
20.40
|
1,000 | 20.60 | 20.60 | 20.40 | 0 | 0 | 0 | |
| 25/06/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 24/06/2024 |
21
|
300 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 21/06/2024 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 20/06/2024 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 19/06/2024 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 18/06/2024 |
19.40
|
200 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 17/06/2024 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 14/06/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 13/06/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 12/06/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 11/06/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 10/06/2024 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 07/06/2024 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 06/06/2024 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 05/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 04/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 03/06/2024 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 31/05/2024 |
21
|
700 | 19.70 | 21 | 19.70 | 0 | 0 | 0 | |
| 30/05/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 29/05/2024 |
19.10
|
400 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 28/05/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 27/05/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 24/05/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 23/05/2024 |
20.10
|
2,100 | 20.50 | 20.50 | 20 | 0 | 0 | 0 | |
| 22/05/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 21/05/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 20/05/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 17/05/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 16/05/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 15/05/2024 |
21.70
|
300 | 20.50 | 21.70 | 20.50 | 0 | 0 | 0 | |
| 14/05/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 13/05/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 10/05/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 09/05/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 09/05/2024 |
22.30
|
400 | 20.40 | 22.30 | 20.40 | 0 | 0 | 0 | |
| 08/05/2024 |
20.40
|
500 | 23.75 | 23.75 | 20.02 | 0 | 0 | 0 | |
| 07/05/2024 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
| 06/05/2024 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
| 03/05/2024 |
22.22
|
200 | 20.30 | 22.22 | 20.30 | 0 | 0 | 0 | |
| 02/05/2024 |
20.30
|
1,100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 26/04/2024 |
22.51
|
900 | 22.70 | 22.70 | 22.51 | 0 | 0 | 0 | |
| 25/04/2024 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |