Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-05-02) |
-0.40 | -1.68% | 3,600 | 0 | 0 |
18.30
23.80
23.40
|
2 tháng
(2024-04-01) |
0.30 | 1.30% | 4,700 | 0 | 0 |
18.30
26.10
23.40
|
3 tháng
(2024-03-04) |
0.40 | 1.74% | 4,900 | 0 | 0 |
18.30
26.10
23.40
|
6 tháng
(2023-12-04) |
2.40 | 11.43% | 9,400 | 0 | 0 |
17.90
26.10
23.40
|
12 tháng
(2023-06-06) |
4.70 | 25.13% | 15,700 | 0 | 0 |
17.90
26.10
23.40
|
24 tháng
(2022-06-13) |
2.32 | 11.01% | 25,100 | 0 | 0 |
9.47
26.10
23.40
|
36 tháng
(2021-06-16) |
16.27 | 228.11% | 54,000 | 0 | 0 |
6.03
26.70
23.40
|
60 tháng
(2019-06-27) |
17.56 | 300.63% | 62,600 | 0 | 0 |
5.84
26.70
23.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/08/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
08/08/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
07/08/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
04/08/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
03/08/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
02/08/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
01/08/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
31/07/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
28/07/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
27/07/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
26/07/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
25/07/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
24/07/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
21/07/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
20/07/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
19/07/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
18/07/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
17/07/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
14/07/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
13/07/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
12/07/2023 |
20
0
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
11/07/2023 |
20
0
|
300 | 20 | 20 | 20 | 0 | 0 | 0 | |
10/07/2023 |
20
-2
|
300 | 20.50 | 20.50 | 20 | 0 | 0 | 0 | |
07/07/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
06/07/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
05/07/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
04/07/2023 |
22
0
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
03/07/2023 |
22
2
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
30/06/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
29/06/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
28/06/2023 |
20
0
|
300 | 20 | 20 | 20 | 0 | 0 | 0 | |
27/06/2023 |
20
0
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
26/06/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
23/06/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
22/06/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
21/06/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
20/06/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
19/06/2023 |
20
0
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
16/06/2023 |
20
-0.50
|
300 | 20 | 20 | 20 | 0 | 0 | 0 | |
15/06/2023 |
20.50
-0.50
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
14/06/2023 |
21
1
|
1,000 | 21 | 21 | 20.90 | 0 | 0 | 0 | |
13/06/2023 |
20
-0.70
|
900 | 22.80 | 22.80 | 20 | 0 | 0 | 0 | |
12/06/2023 |
20.70
-0.60
|
600 | 19 | 20.80 | 19 | 0 | 0 | 0 | |
09/06/2023 |
21.30
0
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
08/06/2023 |
21.30
2.60
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
07/06/2023 |
18.70
0
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
06/06/2023 |
18.70
-3.30
|
1,500 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
05/06/2023 |
22
1
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
02/06/2023 |
21
-0.50
|
200 | 21 | 21 | 21 | 0 | 0 | 0 | |
01/06/2023 |
21.50
0
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
31/05/2023 |
21.50
0
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
30/05/2023 |
21.50
0.30
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
29/05/2023 |
21.20
0
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
26/05/2023 |
21.20
0
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
25/05/2023 |
21.20
0
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
24/05/2023 |
21.20
0
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
23/05/2023 |
21.20
0
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
22/05/2023 |
21.20
0
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
19/05/2023: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
19/05/2023 |
21.20
0.30
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
18/05/2023 |
20.90
-0.54
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
17/05/2023 |
21.44
0.89
|
1,400 | 20.54 | 21.44 | 20.54 | 0 | 0 | 0 | |
16/05/2023 |
20.54
0.80
|
600 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
15/05/2023 |
19.74
2.50
|
1,600 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 | |
12/05/2023 |
17.24
0
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
11/05/2023 |
17.24
0
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
10/05/2023 |
17.24
0
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
09/05/2023 |
17.24
0
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
08/05/2023 |
17.24
-1.25
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
05/05/2023 |
18.49
2.41
|
1,200 | 18.31 | 18.49 | 16.97 | 0 | 0 | 0 | |
04/05/2023 |
16.08
0
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
28/04/2023 |
16.08
0
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
27/04/2023 |
16.08
0.09
|
1,100 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
26/04/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
25/04/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
24/04/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
21/04/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
20/04/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
19/04/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
18/04/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
17/04/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
14/04/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
13/04/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
12/04/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
11/04/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
10/04/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
07/04/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
06/04/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
05/04/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
04/04/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
03/04/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
31/03/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
30/03/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
29/03/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
28/03/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
27/03/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
24/03/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
23/03/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
22/03/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
21/03/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
20/03/2023 |
15.99
0
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 |