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) |
-0.30 | -0.98% | 300 | 100 | 0.0 |
30.30
30.60
30.30
|
2 tháng
(2024-07-22) |
1.70 | 5.94% | 5,600 | 300 | 0.0 |
24.50
32.50
30.30
|
3 tháng
(2024-06-20) |
2.30 | 8.21% | 13,500 | -200 | -0.0 |
24.50
32.50
30.30
|
6 tháng
(2024-03-22) |
0.80 | 2.71% | 34,501 | -7,300 | -0.2 |
24.50
33.30
30.30
|
12 tháng
(2023-09-25) |
5.50 | 22.19% | 106,201 | -32,700 | -0.8 |
22.10
33.30
30.30
|
24 tháng
(2022-09-29) |
-1.04 | -3.31% | 242,609 | -56,000 | -1.6 |
21
35.90
30.30
|
36 tháng
(2021-10-04) |
5.91 | 24.23% | 294,809 | -67,900 | -2.0 |
21
35.90
30.30
|
60 tháng
(2019-10-15) |
-2.25 | -6.91% | 403,613 | -12,359 | 0.5 |
20.33
35.90
30.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
24/11/2023 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
23/11/2023 |
24
|
300 | 27.50 | 27.50 | 24 | 100 | 200 | -0.0 | |
22/11/2023 |
24
|
1,100 | 24 | 24 | 24 | 0 | 500 | -0.0 | |
21/11/2023 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
20/11/2023 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
17/11/2023 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
16/11/2023 |
26
|
400 | 27.50 | 27.50 | 26 | 100 | 0 | 0.0 | |
15/11/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
14/11/2023 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
13/11/2023 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
10/11/2023 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
09/11/2023 |
24.90
|
1,100 | 27.50 | 27.50 | 24.90 | 100 | 0 | 0.0 | |
08/11/2023 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
07/11/2023 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
06/11/2023 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
03/11/2023 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
02/11/2023 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
01/11/2023 |
25.40
|
700 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
31/10/2023 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
30/10/2023 |
25.50
|
200 | 26.40 | 26.40 | 25.50 | 100 | 0 | 0.0 | |
27/10/2023 |
23
|
1,000 | 23 | 23 | 23 | 0 | 0 | 0 | |
26/10/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
25/10/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
24/10/2023 |
25
|
700 | 25 | 25 | 25 | 700 | 0 | 0.0 | |
23/10/2023 |
24
|
600 | 24 | 24 | 24 | 0 | 0 | 0 | |
20/10/2023 |
24
|
1,000 | 24 | 24 | 24 | 0 | 400 | -0.0 | |
19/10/2023 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
18/10/2023 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
17/10/2023 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
16/10/2023 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
13/10/2023 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
12/10/2023 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
11/10/2023 |
24.20
|
200 | 26 | 26 | 24.20 | 100 | 0 | 0.0 | |
10/10/2023 |
24.30
|
900 | 24.20 | 24.30 | 24.20 | 0 | 0 | 0 | |
09/10/2023 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 | |
06/10/2023 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
05/10/2023 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
04/10/2023 |
24.70
|
200 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
03/10/2023 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
02/10/2023 |
24.50
|
700 | 26.50 | 26.50 | 24.50 | 100 | 0 | 0.0 | |
29/09/2023: Cổ tức tiền mặt tỉ lệ: 19.8% | |||||||||
29/09/2023 |
24.20
|
1,100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
28/09/2023 |
24.52
|
3,300 | 24.71 | 24.71 | 24.52 | 2,000 | 0 | 0.1 | |
27/09/2023 |
24.61
|
800 | 24.71 | 24.71 | 24.61 | 0 | 0 | 0 | |
26/09/2023 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
25/09/2023 |
24.80
|
10,000 | 24.06 | 24.80 | 23.87 | 0 | 8,900 | -0.2 | |
22/09/2023 |
23.87
|
6,200 | 24.06 | 24.06 | 23.87 | 0 | 1,200 | -0.0 | |
21/09/2023 |
24.06
|
4,500 | 24.24 | 24.24 | 24.06 | 0 | 0 | 0 | |
20/09/2023 |
24.52
|
5,200 | 24.52 | 24.52 | 24.52 | 0 | 700 | -0.0 | |
19/09/2023 |
24.52
|
5,800 | 24.52 | 25.82 | 24.52 | 0 | 500 | -0.0 | |
18/09/2023 |
24.98
|
100 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
15/09/2023 |
24.61
|
200 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
14/09/2023 |
24.52
|
4,500 | 24.52 | 24.98 | 24.52 | 0 | 2,000 | -0.1 | |
13/09/2023 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
12/09/2023 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
11/09/2023 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
08/09/2023 |
22.85
|
600 | 24.98 | 24.98 | 24.98 | 100 | 0 | 0.0 | |
07/09/2023 |
22.95
|
9,100 | 24.52 | 24.52 | 22.67 | 0 | 5,000 | -0.1 | |
06/09/2023 |
24.52
|
100 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
05/09/2023 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
31/08/2023 |
24.52
|
2,000 | 24.52 | 24.52 | 24.52 | 0 | 300 | -0.0 | |
30/08/2023 |
24.98
|
500 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
29/08/2023 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
28/08/2023 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
25/08/2023 |
24.98
|
100 | 24.98 | 24.98 | 24.98 | 100 | 0 | 0.0 | |
24/08/2023 |
22.67
|
100 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
23/08/2023 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
22/08/2023 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
21/08/2023 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
18/08/2023 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
17/08/2023 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
16/08/2023 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
15/08/2023 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
14/08/2023 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
11/08/2023 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
10/08/2023 |
24.98
|
400 | 24.98 | 24.98 | 24.98 | 400 | 0 | 0.0 | |
09/08/2023 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
08/08/2023 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
07/08/2023 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
04/08/2023 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
03/08/2023 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
02/08/2023 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
01/08/2023 |
25.91
|
100 | 24.06 | 25.91 | 25.91 | 0 | 0 | 0 | |
31/07/2023 |
24.06
|
200 | 24.52 | 24.52 | 24.06 | 0 | 0 | 0 | |
28/07/2023 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
27/07/2023 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
26/07/2023 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
25/07/2023 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
24/07/2023 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
21/07/2023 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
20/07/2023 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
19/07/2023 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
18/07/2023 |
24.98
|
1,500 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
17/07/2023 |
22.76
|
200 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
14/07/2023 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
13/07/2023 |
22.67
|
800 | 22.67 | 23.13 | 22.67 | 0 | 500 | -0.0 | |
12/07/2023 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
11/07/2023 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
10/07/2023 |
22.21
|
1,800 | 24.52 | 24.52 | 22.21 | 100 | 0 | 0.0 | |
07/07/2023 |
22.21
|
4,800 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 |