| 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) |
0.50 | 1.96% | 9,900 | 200 | 0.0 |
25.50
26.10
26
|
|
2 tháng
(2024-07-22) |
0.30 | 1.17% | 20,600 | 200 | 0.0 |
22.10
26.50
26
|
|
3 tháng
(2024-06-20) |
4.54 | 21.13% | 25,300 | 200 | 0.0 |
21.37
26.50
26
|
|
6 tháng
(2024-03-22) |
-1.72 | -6.21% | 126,234 | -4,700 | -0.1 |
21.37
28.20
26
|
|
12 tháng
(2023-09-29) |
-5.04 | -16.24% | 307,636 | -34,100 | -0.7 |
17.71
31.04
26
|
|
24 tháng
(2022-09-29) |
-4.19 | -13.87% | 511,335 | -33,400 | -0.7 |
17.71
34.05
26
|
|
36 tháng
(2021-10-04) |
-2.07 | -7.39% | 1,069,134 | -28,030 | -0.5 |
17.71
34.85
26
|
|
60 tháng
(2019-10-15) |
10.46 | 67.34% | 2,016,465 | -24,330 | -0.8 |
14.12
34.85
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/04/2024 |
25.51
|
500 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 23/04/2024 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 22/04/2024 |
24.06
|
2,100 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 19/04/2024 |
24.06
|
8,100 | 24.26 | 24.26 | 24.06 | 0 | 0 | 0 | |
| 17/04/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 16/04/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 15/04/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 12/04/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 11/04/2024 |
27.63
|
100 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 10/04/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 09/04/2024 |
27.82
|
400 | 24.74 | 27.82 | 24.64 | 0 | 0 | 0 | |
| 05/04/2024 |
28.01
|
100 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 | |
| 04/04/2024 |
28.11
|
12,400 | 28.30 | 28.30 | 24.54 | 0 | 0 | 0 | |
| 03/04/2024 |
28.20
|
1,300 | 28.30 | 28.30 | 24.54 | 0 | 0 | 0 | |
| 01/04/2024 |
27.72
|
100 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
| 29/03/2024 |
27.63
|
20 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 28/03/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 27/03/2024 |
27.63
|
100 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 26/03/2024 |
27.24
|
7,350 | 27.72 | 27.72 | 24.74 | 0 | 0 | 0 | |
| 25/03/2024 |
25.03
|
33,500 | 25.22 | 27.72 | 24.06 | 0 | 5,000 | -0.1 | |
| 22/03/2024 |
27.72
|
13,164 | 25.51 | 27.82 | 24.45 | 0 | 0 | 0 | |
| 21/03/2024 |
28.68
|
80 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
| 20/03/2024 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
| 19/03/2024 |
28.68
|
301 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
| 18/03/2024 |
26.76
|
303 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 15/03/2024 |
26.76
|
1 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 14/03/2024 |
26.76
|
1 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 13/03/2024 |
26.76
|
1 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 12/03/2024 |
26.76
|
101 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 11/03/2024 |
25.80
|
106 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 08/03/2024 |
26.76
|
3,801 | 25.99 | 26.76 | 25.51 | 0 | 0 | 0 | |
| 07/03/2024 |
25.51
|
2,201 | 26.76 | 26.76 | 25.51 | 0 | 0 | 0 | |
| 06/03/2024 |
26.76
|
2,601 | 24.74 | 26.76 | 24.64 | 0 | 0 | 0 | |
| 05/03/2024 |
28.78
|
600 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
| 04/03/2024 |
26.57
|
6,901 | 25.99 | 28.30 | 25.99 | 0 | 0 | 0 | |
| 01/03/2024 |
26.28
|
13,826 | 26.86 | 26.95 | 25.89 | 0 | 0 | 0 | |
| 29/02/2024 |
23.49
|
200 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 28/02/2024 |
20.50
|
30,000 | 20.50 | 20.50 | 20.50 | 0 | 30,000 | -0.6 | |
| 27/02/2024 |
17.71
|
82,460 | 23.87 | 23.87 | 17.71 | 0 | 1,300 | -0.0 | |
| 26/02/2024 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
| 23/02/2024 |
20.79
|
5 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
| 22/02/2024 |
20.79
|
100 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
| 21/02/2024 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
| 20/02/2024 |
23.77
|
100 | 23.77 | 23.77 | 23.77 | 0 | 100 | -0.0 | |
| 19/02/2024 |
20.69
|
100 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
| 16/02/2024 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 15/02/2024 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 07/02/2024 |
24.26
|
100 | 24.26 | 24.26 | 24.26 | 0 | 100 | -0.0 | |
| 06/02/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 05/02/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 02/02/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 01/02/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 31/01/2024 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 100 | -0.0 | |
| 30/01/2024 |
21.27
|
100 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 | |
| 29/01/2024 |
23.77
|
100 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
| 26/01/2024 |
27.91
|
0 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
| 25/01/2024 |
27.91
|
200 | 27.91 | 27.91 | 27.91 | 200 | 0 | 0.0 | |
| 24/01/2024 |
27.91
|
0 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
| 23/01/2024 |
27.91
|
0 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
| 22/01/2024 |
27.91
|
2,000 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
| 19/01/2024 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 18/01/2024 |
25.99
|
600 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 17/01/2024 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 16/01/2024 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 15/01/2024 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 12/01/2024 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 11/01/2024 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 10/01/2024 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 09/01/2024 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 08/01/2024 |
25.99
|
200 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 05/01/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 04/01/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 04/01/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 03/01/2024 |
26.95
|
5,000 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 02/01/2024 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
| 29/12/2023 |
28.72
|
1,112 | 26.95 | 28.72 | 26.95 | 100 | 0 | 0.0 | |
| 28/12/2023 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 27/12/2023 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 26/12/2023 |
26.95
|
23,000 | 27.42 | 27.42 | 26.95 | 0 | 0 | 0 | |
| 25/12/2023 |
26.95
|
300 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 22/12/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 21/12/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 20/12/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 19/12/2023 |
27.88
|
700 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 18/12/2023 |
28.81
|
100 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 | |
| 15/12/2023 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 14/12/2023 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 13/12/2023 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 12/12/2023 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 11/12/2023 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 08/12/2023 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 07/12/2023 |
30.20
|
1 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 06/12/2023 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 05/12/2023 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 04/12/2023 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 01/12/2023 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 30/11/2023 |
30.20
|
100 | 30.20 | 30.20 | 30.20 | 100 | 0 | 0.0 | |
| 29/11/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 28/11/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 27/11/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 24/11/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |