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 | -1.69% | 4,700 | 2,200 | 0.1 |
27.50
31.50
29
|
2 tháng
(2024-07-22) |
0 | 0% | 9,300 | 2,500 | 0.1 |
27.50
32
29
|
3 tháng
(2024-06-20) |
-1 | -3.33% | 21,300 | 2,300 | 0.1 |
27.50
32
29
|
6 tháng
(2024-03-22) |
0.80 | 2.84% | 33,400 | -700 | -0.0 |
27.50
32
29
|
12 tháng
(2023-09-25) |
-0.49 | -1.67% | 111,000 | -12,000 | -0.4 |
23.69
32
29
|
24 tháng
(2022-09-29) |
8.61 | 42.22% | 206,363 | -17,400 | -0.5 |
16.27
32
29
|
36 tháng
(2021-10-04) |
11.24 | 63.24% | 285,019 | -43,930 | -1.7 |
15.77
32
29
|
60 tháng
(2019-10-15) |
18.61 | 179.04% | 515,340 | -41,630 | -1.7 |
7.03
32
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
28.30
|
200 | 28.30 | 28.30 | 28.30 | 0 | 200 | -0.0 | |
23/04/2024 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
22/04/2024 |
28.30
|
200 | 28.50 | 28.50 | 28.30 | 0 | 100 | -0.0 | |
19/04/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
17/04/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
16/04/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
15/04/2024 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
12/04/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
11/04/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
10/04/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
09/04/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
08/04/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
05/04/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
04/04/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
03/04/2024 |
30
|
600 | 30 | 30 | 30 | 0 | 0 | 0 | |
02/04/2024 |
28.20
|
200 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
01/04/2024 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
29/03/2024 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
28/03/2024 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
27/03/2024 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
26/03/2024 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
25/03/2024 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
22/03/2024 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
21/03/2024 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
20/03/2024 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
19/03/2024 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
18/03/2024 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
15/03/2024 |
28.20
|
100 | 28 | 28.20 | 28.20 | 0 | 0 | 0 | |
14/03/2024 |
28
|
200 | 29 | 29 | 28 | 0 | 0 | 0 | |
13/03/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
12/03/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
11/03/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/03/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
08/03/2024 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
07/03/2024 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
06/03/2024 |
29.00
|
1,000 | 29.49 | 29.49 | 29.00 | 0 | 0 | 0 | |
05/03/2024 |
29.49
|
1,000 | 29.49 | 29.49 | 29.49 | 0 | 1,000 | -0.0 | |
04/03/2024 |
29.49
|
1,800 | 29.49 | 29.49 | 29.49 | 54,200 | 56,000 | -0.1 | |
01/03/2024 |
29.49
|
500 | 29.69 | 29.69 | 29.49 | 0 | 500 | -0.0 | |
29/02/2024 |
29.69
|
0 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
28/02/2024 |
29.69
|
4,500 | 29.49 | 29.69 | 28.61 | 0 | 2,500 | -0.1 | |
27/02/2024 |
29.49
|
1,000 | 29.49 | 29.49 | 29.49 | 0 | 1,000 | -0.0 | |
26/02/2024 |
29.49
|
2,000 | 29.49 | 29.49 | 29.49 | 0 | 2,000 | -0.1 | |
23/02/2024 |
29.49
|
200 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |
22/02/2024 |
29.49
|
0 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |
21/02/2024 |
29.49
|
2,800 | 29.49 | 29.49 | 29.49 | 0 | 1,000 | -0.0 | |
20/02/2024 |
29.49
|
3,000 | 29.59 | 29.59 | 29.49 | 0 | 100 | -0.0 | |
19/02/2024 |
29.59
|
8,400 | 29.49 | 29.59 | 28.51 | 0 | 1,300 | -0.0 | |
16/02/2024 |
29.49
|
1,000 | 29.00 | 29.49 | 29.49 | 0 | 0 | 0 | |
15/02/2024 |
29.00
|
4,100 | 28.71 | 29.00 | 28.51 | 0 | 1,600 | -0.0 | |
07/02/2024 |
28.71
|
3,000 | 28.31 | 28.71 | 28.51 | 0 | 0 | 0 | |
06/02/2024 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
05/02/2024 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
02/02/2024 |
28.31
|
900 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
01/02/2024 |
28.31
|
1,000 | 27.82 | 28.31 | 28.31 | 0 | 0 | 0 | |
31/01/2024 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
30/01/2024 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
29/01/2024 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
26/01/2024 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
25/01/2024 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
24/01/2024 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
23/01/2024 |
27.82
|
2,000 | 26.05 | 28.02 | 27.62 | 200 | 0 | 0.0 | |
22/01/2024 |
26.05
|
100 | 23.69 | 26.05 | 26.05 | 0 | 100 | -0.0 | |
19/01/2024 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
18/01/2024 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
17/01/2024 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
16/01/2024 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
15/01/2024 |
23.69
|
100 | 26.05 | 26.05 | 23.69 | 0 | 0 | 0 | |
12/01/2024 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
11/01/2024 |
26.05
|
100 | 27.43 | 27.43 | 26.05 | 0 | 0 | 0 | |
10/01/2024 |
27.43
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 | |
09/01/2024 |
27.43
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 | |
08/01/2024 |
27.43
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 | |
05/01/2024 |
27.43
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 | |
04/01/2024 |
27.43
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 | |
03/01/2024 |
27.43
|
200 | 27.53 | 27.53 | 27.43 | 0 | 0 | 0 | |
02/01/2024 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
29/12/2023 |
27.53
|
200 | 27.13 | 27.53 | 27.53 | 200 | 0 | 0.0 | |
28/12/2023 |
27.13
|
1,000 | 29.39 | 29.39 | 27.13 | 900 | 0 | 0.0 | |
27/12/2023 |
29.39
|
0 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 | |
26/12/2023 |
29.39
|
200 | 26.74 | 29.39 | 28.51 | 200 | 0 | 0.0 | |
25/12/2023 |
26.74
|
2,700 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
22/12/2023 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
21/12/2023 |
26.74
|
300 | 26.35 | 27.03 | 26.74 | 0 | 0 | 0 | |
20/12/2023 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
19/12/2023 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
18/12/2023 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
15/12/2023 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
14/12/2023 |
26.35
|
100 | 25.07 | 26.35 | 26.35 | 0 | 0 | 0 | |
13/12/2023 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
12/12/2023 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
11/12/2023 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
08/12/2023 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
07/12/2023 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
06/12/2023 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
05/12/2023 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
04/12/2023 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
01/12/2023 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
30/11/2023 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
29/11/2023 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
28/11/2023 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 |