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) |
1 | 3.45% | 21,000 | 0 | 0 |
29
30
30
|
2 tháng
(2024-07-22) |
-2.70 | -8.26% | 25,700 | 0 | 0 |
27.50
32.70
30
|
3 tháng
(2024-06-20) |
2 | 7.14% | 41,000 | 0 | 0 |
25.80
32.70
30
|
6 tháng
(2024-03-22) |
1.51 | 5.29% | 140,707 | -1,000 | -0.0 |
25
32.70
30
|
12 tháng
(2023-09-25) |
5.61 | 23.01% | 253,665 | -1,000 | -0.0 |
22.17
32.70
30
|
24 tháng
(2022-09-29) |
7.65 | 34.22% | 368,914 | -100 | -0.0 |
15.93
32.70
30
|
36 tháng
(2021-10-04) |
14.11 | 88.82% | 758,490 | 0 | -0.0 |
15.89
32.70
30
|
60 tháng
(2019-10-15) |
19.75 | 192.66% | 1,158,628 | 0 | -0.0 |
7.37
32.70
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
06/07/2023 |
24.20
|
2,000 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
05/07/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
04/07/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
03/07/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
30/06/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
29/06/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
28/06/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
27/06/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
26/06/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
23/06/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
22/06/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
21/06/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
20/06/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
19/06/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
16/06/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
15/06/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
14/06/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
13/06/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
12/06/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
09/06/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
08/06/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
07/06/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
06/06/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
05/06/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
02/06/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
01/06/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
31/05/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
30/05/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
29/05/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
26/05/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
25/05/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
24/05/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
23/05/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
22/05/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
19/05/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
18/05/2023 |
24.10
|
2,000 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
17/05/2023 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
16/05/2023 |
24.58
|
100 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
15/05/2023 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
12/05/2023 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
11/05/2023 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
10/05/2023 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
09/05/2023 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
08/05/2023 |
25.06
|
1,600 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
05/05/2023 |
25.06
|
1,500 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
04/05/2023 |
25.06
|
1,501 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
28/04/2023 |
25.06
|
1,500 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
27/04/2023 |
25.06
|
1,500 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
26/04/2023 |
25.06
|
1,500 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
25/04/2023 |
25.06
|
1,000 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
24/04/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
21/04/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
20/04/2023 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
19/04/2023: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
19/04/2023 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
18/04/2023 |
23.71
|
119 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
17/04/2023 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
14/04/2023 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
13/04/2023 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
12/04/2023 |
23.71
|
48 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
11/04/2023 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
10/04/2023 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
07/04/2023 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
06/04/2023 |
23.71
|
10 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
05/04/2023 |
23.71
|
2,000 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
04/04/2023 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
03/04/2023 |
23.81
|
20 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
31/03/2023 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
30/03/2023 |
23.81
|
2,201 | 23.71 | 23.81 | 23.71 | 0 | 0 | 0 | |
29/03/2023 |
23.71
|
2,000 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
28/03/2023 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
27/03/2023 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
24/03/2023 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
23/03/2023 |
24.66
|
1,000 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
22/03/2023 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
21/03/2023 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
20/03/2023 |
23.71
|
2,000 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
17/03/2023 |
22.86
|
1,000 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
16/03/2023 |
24.66
|
1,000 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
15/03/2023 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
14/03/2023 |
23.24
|
1,000 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
13/03/2023 |
23.71
|
29 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
10/03/2023 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
09/03/2023 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
08/03/2023 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
07/03/2023 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
06/03/2023 |
23.71
|
2,000 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
03/03/2023 |
23.24
|
13 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
02/03/2023 |
23.24
|
1,000 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
01/03/2023 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
28/02/2023 |
24.66
|
13,000 | 23.71 | 24.66 | 23.71 | 0 | 0 | 0 | |
27/02/2023 |
23.71
|
2,000 | 23.24 | 23.71 | 23.24 | 0 | 0 | 0 | |
24/02/2023 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
23/02/2023 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
22/02/2023 |
22.77
|
1,000 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
21/02/2023 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
20/02/2023 |
26.65
|
300 | 25.14 | 26.65 | 25.14 | 0 | 0 | 0 | |
17/02/2023 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
16/02/2023 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
15/02/2023 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |