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) |
-3.30 | -11% | 3,200 | 100 | 0.0 |
26.70
30
26.70
|
2 tháng
(2024-07-22) |
0.90 | 3.49% | 7,900 | -400 | -0.0 |
25.80
30
26.70
|
3 tháng
(2024-06-20) |
-3 | -10.10% | 14,900 | 500 | 0.0 |
23.50
30
26.70
|
6 tháng
(2024-03-22) |
2.38 | 9.77% | 31,000 | 2,100 | 0.1 |
23.50
30
26.70
|
12 tháng
(2023-09-25) |
5.31 | 24.80% | 60,700 | -700 | -0.0 |
18.27
30
26.70
|
24 tháng
(2022-09-29) |
7.43 | 38.54% | 151,575 | 1,900 | 0.1 |
16.67
30
26.70
|
36 tháng
(2021-10-04) |
10.10 | 60.82% | 316,208 | -6,400 | -0.1 |
15.67
30
26.70
|
60 tháng
(2019-10-15) |
6.01 | 29.05% | 585,545 | -39,560 | -0.9 |
14.29
30
26.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
23/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
22/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
19/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
17/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
16/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
15/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
12/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
11/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
10/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
09/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
08/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
05/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
04/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
03/04/2024 |
25.08
|
1,400 | 25.08 | 25.08 | 25.08 | 1,000 | 0 | 0.0 | |
02/04/2024 |
25.08
|
100 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
01/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
29/03/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
28/03/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
27/03/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
26/03/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
25/03/2024 |
25.08
|
100 | 24.32 | 25.08 | 25.08 | 100 | 0 | 0.0 | |
22/03/2024 |
24.32
|
300 | 23.00 | 24.32 | 24.32 | 300 | 0 | 0.0 | |
21/03/2024 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
20/03/2024 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
19/03/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
19/03/2024 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
18/03/2024 |
23.00
|
400 | 22.91 | 23.00 | 23.00 | 0 | 0 | 0 | |
15/03/2024 |
22.91
|
1,400 | 21.30 | 22.91 | 22.91 | 0 | 0 | 0 | |
14/03/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
13/03/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
12/03/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
11/03/2024 |
21.30
|
100 | 20.77 | 21.30 | 21.30 | 0 | 0 | 0 | |
08/03/2024 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
07/03/2024 |
20.77
|
100 | 22.29 | 22.29 | 20.77 | 0 | 0 | 0 | |
06/03/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
05/03/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
04/03/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
01/03/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
29/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
28/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
27/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
26/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
23/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
22/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
21/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
20/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
19/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
16/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
15/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
07/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
06/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
05/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
02/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
01/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
31/01/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
30/01/2024 |
22.29
|
100 | 24.51 | 24.51 | 22.29 | 0 | 0 | 0 | |
29/01/2024 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
26/01/2024 |
24.51
|
6,000 | 23.18 | 24.51 | 24.51 | 0 | 0 | 0 | |
25/01/2024 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
24/01/2024 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
23/01/2024 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
22/01/2024 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
19/01/2024 |
23.18
|
100 | 21.30 | 23.18 | 23.18 | 0 | 0 | 0 | |
18/01/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
17/01/2024 |
21.30
|
6,800 | 23.62 | 23.62 | 21.30 | 200 | 0 | 0.0 | |
16/01/2024 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
15/01/2024 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
12/01/2024 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
11/01/2024 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
10/01/2024 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
09/01/2024 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
08/01/2024 |
23.62
|
100 | 22.20 | 23.62 | 23.62 | 0 | 0 | 0 | |
05/01/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
04/01/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
03/01/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
02/01/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
29/12/2023 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
28/12/2023 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
27/12/2023 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
26/12/2023 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
25/12/2023 |
22.20
|
100 | 21.22 | 22.20 | 22.20 | 0 | 0 | 0 | |
22/12/2023 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
21/12/2023 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
20/12/2023 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
19/12/2023 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
18/12/2023 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
15/12/2023 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
14/12/2023 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
13/12/2023 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
12/12/2023 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
11/12/2023 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
08/12/2023 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
07/12/2023 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
06/12/2023 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
05/12/2023 |
21.22
|
200 | 21.04 | 21.22 | 21.22 | 0 | 100 | -0.0 | |
04/12/2023 |
21.04
|
100 | 20.06 | 21.04 | 21.04 | 0 | 100 | -0.0 | |
01/12/2023 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
30/11/2023 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
29/11/2023 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
28/11/2023 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 |