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) |
-2.80 | -9.86% | 700 | 0 | 0 |
25
28.40
25
|
2 tháng
(2024-07-22) |
-0.30 | -1.16% | 5,600 | 0 | 0 |
23.58
28.40
25
|
3 tháng
(2024-06-20) |
-1.27 | -4.71% | 6,100 | 0 | 0 |
23.58
28.40
25
|
6 tháng
(2024-03-22) |
3.47 | 15.68% | 22,300 | 0 | 0 |
22.13
29.77
25
|
12 tháng
(2023-09-25) |
1.44 | 5.96% | 74,400 | 0 | 0 |
22.13
29.77
25
|
24 tháng
(2022-09-29) |
5.89 | 29.85% | 210,554 | 0 | 0 |
18.01
29.77
25
|
36 tháng
(2021-10-04) |
1.66 | 6.92% | 1,020,612 | -400 | -0.0 |
18.01
37.47
25
|
60 tháng
(2020-03-18) |
-6.83 | -21.07% | 1,574,146 | 1,100 | 0.0 |
18.01
37.47
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
25.50
|
3,000 | 25.20 | 25.50 | 25.20 | 0 | 0 | 0 | |
18/09/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
17/09/2024 |
25.60
|
600 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
16/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
13/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
12/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
11/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
10/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
09/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
06/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
05/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
04/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
30/08/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
29/08/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
28/08/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
27/08/2024 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
26/08/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
23/08/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
22/08/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
21/08/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
20/08/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
19/08/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
16/08/2024 |
28.40
|
200 | 25.10 | 28.40 | 25.10 | 0 | 0 | 0 | |
15/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
14/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
13/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
12/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
09/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
08/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
07/08/2024 |
25.90
|
2,000 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
06/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
05/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
02/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
01/08/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
01/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
31/07/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
30/07/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
29/07/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
26/07/2024 |
25.90
|
2,600 | 21.45 | 25.90 | 21.45 | 0 | 0 | 0 | |
25/07/2024 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
24/07/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
23/07/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
22/07/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
19/07/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
18/07/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
17/07/2024 |
25.90
|
500 | 26.09 | 26.09 | 25.90 | 0 | 0 | 0 | |
16/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
15/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
12/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
11/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
10/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
09/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
08/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
05/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
04/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
03/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
02/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
01/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
28/06/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
27/06/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
26/06/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
25/06/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
24/06/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
21/06/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
20/06/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
19/06/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
18/06/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
17/06/2024 |
26.87
|
1,000 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
14/06/2024 |
29.77
|
0 | 29.77 | 29.77 | 29.77 | 0 | 0 | 0 | |
13/06/2024 |
29.77
|
5,200 | 28.99 | 29.77 | 24.55 | 0 | 0 | 0 | |
12/06/2024 |
27.06
|
100 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
11/06/2024 |
26.09
|
100 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
10/06/2024 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
07/06/2024 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
06/06/2024 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
05/06/2024 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
04/06/2024 |
24.74
|
1,100 | 24.35 | 24.74 | 24.35 | 0 | 0 | 0 | |
03/06/2024 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
31/05/2024 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
30/05/2024 |
24.45
|
2,200 | 24.35 | 24.45 | 24.35 | 0 | 0 | 0 | |
29/05/2024 |
24.06
|
2,600 | 24.16 | 24.16 | 23.58 | 0 | 0 | 0 | |
28/05/2024 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
27/05/2024 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
24/05/2024 |
26.00
|
500 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
23/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
22/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
21/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
20/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
17/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
16/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
15/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
14/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
13/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
10/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
09/05/2024 |
26.09
|
200 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
08/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
07/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
06/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
03/05/2024 |
26.09
|
1,900 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
02/05/2024 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
26/04/2024 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |