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 | -2.04% | 52,600 | 0 | 0 |
23.60
26.40
24
|
2 tháng
(2024-07-22) |
-1 | -4% | 63,800 | 0 | 0 |
23.60
26.40
24
|
3 tháng
(2024-06-20) |
-1.40 | -5.51% | 82,400 | 0 | 0 |
23.60
26.40
24
|
6 tháng
(2024-03-22) |
-1 | -4% | 170,200 | 0 | 0 |
23
26.50
24
|
12 tháng
(2023-09-25) |
-1.60 | -6.25% | 300,200 | 0 | 0 |
22.30
26.70
24
|
24 tháng
(2022-09-29) |
0.42 | 1.78% | 467,026 | 300 | 0.0 |
18.59
28.48
24
|
36 tháng
(2021-10-04) |
0.07 | 0.31% | 682,126 | 300 | 0.0 |
18.59
32.62
24
|
60 tháng
(2019-10-15) |
13.25 | 123.35% | 920,626 | 9,200 | 0.2 |
7.76
32.62
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/08/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
18/08/2023 |
25
|
300 | 25 | 25 | 25 | 0 | 0 | 0 | |
17/08/2023 |
25
|
4,800 | 25.70 | 25.70 | 25 | 0 | 0 | 0 | |
16/08/2023 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
15/08/2023 |
25.70
|
7,100 | 25.60 | 25.70 | 24.50 | 0 | 0 | 0 | |
14/08/2023 |
25.60
|
3,100 | 25.50 | 25.60 | 25.20 | 0 | 0 | 0 | |
11/08/2023 |
25.50
|
1,100 | 26.50 | 26.50 | 25.20 | 0 | 0 | 0 | |
10/08/2023 |
26.50
|
400 | 26.50 | 26.80 | 26.50 | 0 | 0 | 0 | |
09/08/2023: Cổ tức tiền mặt tỉ lệ: 27% | |||||||||
09/08/2023 |
26.50
|
6,300 | 26.30 | 27.50 | 26.50 | 0 | 0 | 0 | |
08/08/2023 |
26.30
|
18,800 | 26.03 | 26.75 | 26.30 | 400 | 0 | 0.0 | |
07/08/2023 |
26.03
|
14,900 | 25.85 | 27.12 | 26.03 | 0 | 0 | 0 | |
04/08/2023 |
25.85
|
5,800 | 25.85 | 26.39 | 25.85 | 0 | 0 | 0 | |
03/08/2023 |
25.85
|
2,900 | 26.30 | 26.30 | 25.85 | 0 | 0 | 0 | |
02/08/2023 |
26.30
|
2,000 | 25.21 | 27.03 | 25.21 | 0 | 0 | 0 | |
01/08/2023 |
25.21
|
3,900 | 24.03 | 25.21 | 24.21 | 0 | 0 | 0 | |
31/07/2023 |
24.03
|
700 | 23.67 | 24.30 | 24.03 | 0 | 0 | 0 | |
28/07/2023 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
27/07/2023 |
23.67
|
0 | 24.40 | 23.67 | 24.40 | 0 | 0 | 0 | |
26/07/2023 |
24.40
|
300 | 23.13 | 24.40 | 23.13 | 0 | 0 | 0 | |
25/07/2023 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
24/07/2023 |
23.13
|
300 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
21/07/2023 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
20/07/2023 |
23.13
|
400 | 24.03 | 24.03 | 23.13 | 0 | 0 | 0 | |
19/07/2023 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
18/07/2023 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
17/07/2023 |
24.03
|
100 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
14/07/2023 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
13/07/2023 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
12/07/2023 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
11/07/2023 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
10/07/2023 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
07/07/2023 |
24.03
|
200 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
06/07/2023 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
05/07/2023 |
24.03
|
300 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
04/07/2023 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
03/07/2023 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
30/06/2023 |
24.03
|
401 | 23.58 | 24.03 | 24.03 | 0 | 0 | 0 | |
29/06/2023 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
28/06/2023 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
27/06/2023 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
26/06/2023 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
23/06/2023 |
23.58
|
500 | 23.22 | 23.58 | 23.58 | 0 | 0 | 0 | |
22/06/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
21/06/2023 |
23.22
|
700 | 22.31 | 23.40 | 22.94 | 0 | 0 | 0 | |
20/06/2023 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
19/06/2023 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
16/06/2023 |
22.31
|
100 | 23.58 | 23.58 | 22.31 | 0 | 100 | -0.0 | |
15/06/2023 |
23.58
|
1,315 | 22.49 | 23.58 | 22.49 | 0 | 0 | 0 | |
14/06/2023 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
13/06/2023 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
12/06/2023 |
22.49
|
200 | 24.30 | 24.30 | 22.49 | 0 | 0 | 0 | |
09/06/2023 |
24.30
|
100 | 22.31 | 24.30 | 24.30 | 100 | 0 | 0.0 | |
08/06/2023 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
07/06/2023 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
06/06/2023 |
22.31
|
400 | 23.31 | 23.31 | 22.31 | 0 | 0 | 0 | |
05/06/2023 |
23.31
|
1,400 | 22.67 | 24.49 | 23.22 | 0 | 0 | 0 | |
02/06/2023 |
22.67
|
100 | 26.30 | 26.30 | 22.67 | 0 | 0 | 0 | |
01/06/2023 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
31/05/2023 |
26.30
|
800 | 23.40 | 26.30 | 26.30 | 0 | 0 | 0 | |
30/05/2023 |
23.40
|
300 | 22.94 | 23.40 | 23.40 | 0 | 0 | 0 | |
29/05/2023 |
22.94
|
1 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
26/05/2023 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
25/05/2023 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
24/05/2023 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
23/05/2023 |
22.94
|
0 | 23.49 | 22.94 | 22.94 | 0 | 0 | 0 | |
22/05/2023 |
23.49
|
300 | 23.49 | 23.49 | 21.77 | 0 | 0 | 0 | |
19/05/2023 |
23.49
|
1,400 | 21.49 | 23.58 | 23.22 | 0 | 0 | 0 | |
18/05/2023 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
17/05/2023 |
21.49
|
0 | 21.22 | 21.49 | 21.49 | 0 | 0 | 0 | |
16/05/2023 |
21.22
|
200 | 23.58 | 23.58 | 21.22 | 0 | 0 | 0 | |
15/05/2023 |
23.58
|
600 | 25.03 | 25.03 | 23.58 | 0 | 0 | 0 | |
12/05/2023 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
11/05/2023 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
10/05/2023 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
09/05/2023 |
25.03
|
100 | 21.86 | 25.03 | 25.03 | 0 | 0 | 0 | |
08/05/2023 |
21.86
|
0 | 22.67 | 21.86 | 21.86 | 0 | 0 | 0 | |
05/05/2023 |
22.67
|
1,700 | 22.67 | 22.67 | 21.77 | 0 | 0 | 0 | |
04/05/2023 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
28/04/2023 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
27/04/2023 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
26/04/2023 |
22.67
|
300 | 22.76 | 22.76 | 22.67 | 0 | 0 | 0 | |
25/04/2023 |
22.76
|
0 | 21.22 | 22.76 | 22.76 | 0 | 0 | 0 | |
24/04/2023 |
21.22
|
800 | 24.94 | 24.94 | 21.22 | 0 | 0 | 0 | |
21/04/2023 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
20/04/2023 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
19/04/2023 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
18/04/2023 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
17/04/2023 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
14/04/2023 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
13/04/2023 |
24.94
|
100 | 23.58 | 24.94 | 24.94 | 0 | 0 | 0 | |
12/04/2023 |
23.58
|
200 | 24.49 | 24.49 | 23.58 | 0 | 0 | 0 | |
11/04/2023 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
10/04/2023 |
24.49
|
4 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
07/04/2023 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
06/04/2023 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
05/04/2023 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
04/04/2023 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
03/04/2023 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
31/03/2023 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
30/03/2023 |
24.49
|
204 | 24.03 | 24.49 | 24.49 | 0 | 0 | 0 |