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) |
-3.67 | -18.03% | 3,400 | 500 | 0.0 |
15.63
20.37
16.70
|
2 tháng
(2024-07-22) |
-1.69 | -9.21% | 3,700 | 500 | 0.0 |
15.63
20.37
16.70
|
3 tháng
(2024-06-20) |
-0.11 | -0.67% | 16,900 | 500 | 0.0 |
15.63
20.37
16.70
|
6 tháng
(2024-03-22) |
1.87 | 12.58% | 74,602 | 14,000 | 0.2 |
14.83
20.37
16.70
|
12 tháng
(2023-09-25) |
-2.09 | -11.12% | 100,445 | 13,400 | 0.2 |
14.83
20.57
16.70
|
24 tháng
(2022-09-29) |
0.85 | 5.39% | 184,904 | 15,000 | 0.3 |
14.83
21.46
16.70
|
36 tháng
(2021-10-04) |
0.20 | 1.22% | 637,986 | 14,900 | 0.3 |
14.83
21.46
16.70
|
60 tháng
(2021-08-16) |
0.29 | 1.80% | 839,693 | 15,900 | 0.3 |
14.82
21.63
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
16.70
|
400 | 16.70 | 16.70 | 16.70 | 400 | 0 | 0.0 | |
17/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
16/09/2024 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 100 | 0 | 0.0 | |
13/09/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
13/09/2024 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
12/09/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
11/09/2024 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
10/09/2024 |
15.63
|
2,000 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
09/09/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
06/09/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
05/09/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
04/09/2024 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
30/08/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
29/08/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
28/08/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
27/08/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
26/08/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
23/08/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
22/08/2024 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
21/08/2024 |
17.41
|
500 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
20/08/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
19/08/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
16/08/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
15/08/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
14/08/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
13/08/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
12/08/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
09/08/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
08/08/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
07/08/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
06/08/2024 |
20.37
|
100 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
05/08/2024 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
02/08/2024 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
01/08/2024 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
31/07/2024 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
30/07/2024 |
18.00
|
100 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
29/07/2024 |
15.72
|
100 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
26/07/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
25/07/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
24/07/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
23/07/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
22/07/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
19/07/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
18/07/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
17/07/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
16/07/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
15/07/2024 |
17.31
|
200 | 19.48 | 19.48 | 17.31 | 0 | 0 | 0 | |
12/07/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
11/07/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
10/07/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
09/07/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
08/07/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
05/07/2024 |
17.01
|
100 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
04/07/2024 |
16.42
|
100 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
03/07/2024 |
16.32
|
3,300 | 16.42 | 16.42 | 16.32 | 0 | 0 | 0 | |
02/07/2024 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
01/07/2024 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
28/06/2024 |
16.52
|
1,100 | 16.81 | 16.81 | 16.52 | 0 | 0 | 0 | |
27/06/2024 |
16.61
|
100 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
26/06/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
25/06/2024 |
16.42
|
500 | 16.81 | 16.81 | 16.42 | 0 | 0 | 0 | |
24/06/2024 |
17.80
|
1,500 | 19.38 | 19.38 | 17.80 | 0 | 0 | 0 | |
21/06/2024 |
16.81
|
1,300 | 18.69 | 18.69 | 16.81 | 0 | 0 | 0 | |
20/06/2024 |
16.81
|
5,000 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
19/06/2024 |
16.81
|
100 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
18/06/2024 |
16.32
|
200 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
17/06/2024 |
16.32
|
17,500 | 16.32 | 16.32 | 16.32 | 13,500 | 0 | 0.2 | |
14/06/2024 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
13/06/2024 |
16.32
|
5,700 | 16.61 | 16.61 | 16.32 | 0 | 0 | 0 | |
12/06/2024 |
14.93
|
200 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
11/06/2024 |
16.61
|
100 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
10/06/2024 |
16.32
|
1,700 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
07/06/2024 |
16.32
|
1,900 | 16.12 | 16.32 | 16.12 | 0 | 0 | 0 | |
06/06/2024 |
18.79
|
100 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
05/06/2024 |
18.69
|
0 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 | |
04/06/2024 |
18.69
|
100 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 | |
03/06/2024 |
18.69
|
600 | 15.92 | 18.69 | 15.92 | 0 | 0 | 0 | |
31/05/2024 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
30/05/2024 |
17.90
|
400 | 20.77 | 20.77 | 17.90 | 0 | 0 | 0 | |
29/05/2024 |
18.69
|
100 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 | |
28/05/2024 |
16.32
|
28,300 | 16.32 | 18.10 | 16.32 | 0 | 0 | 0 | |
27/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
24/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
23/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
22/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
21/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
20/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
17/05/2024 |
19.19
|
500 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
16/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
15/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
14/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
13/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
10/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
09/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
08/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
07/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
06/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
03/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
02/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
26/04/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
25/04/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 |