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) |
1.80 | 4.71% | 14,000 | -700 | -0.0 |
34.80
43.60
40
|
2 tháng
(2024-07-22) |
5.30 | 15.29% | 29,100 | -2,200 | -0.1 |
31.03
43.60
40
|
3 tháng
(2024-06-20) |
2.20 | 5.82% | 79,400 | 10,200 | 0.4 |
31.03
43.60
40
|
6 tháng
(2024-03-22) |
9.63 | 31.71% | 95,800 | 8,800 | 0.3 |
28.77
43.60
40
|
12 tháng
(2023-09-25) |
8.97 | 28.91% | 120,300 | 5,000 | 0.2 |
24.45
43.60
40
|
24 tháng
(2022-09-29) |
15.81 | 65.38% | 191,408 | 7,700 | 0.3 |
22.55
43.60
40
|
36 tháng
(2021-10-04) |
16.81 | 72.49% | 374,311 | 23,600 | 0.8 |
22.48
43.60
40
|
60 tháng
(2019-10-15) |
25.19 | 170.10% | 962,279 | 13,300 | 0.5 |
8.73
43.60
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
26.42
|
0 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
06/07/2023 |
26.42
|
0 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
05/07/2023 |
26.42
|
0 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
04/07/2023 |
26.42
|
100 | 26.42 | 26.42 | 26.42 | 0 | 100 | -0.0 | |
03/07/2023 |
28.24
|
200 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
30/06/2023 |
26.42
|
100 | 26.42 | 26.42 | 26.42 | 0 | 100 | -0.0 | |
29/06/2023 |
29.88
|
100 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
28/06/2023 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
27/06/2023 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
26/06/2023 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
23/06/2023: Cổ tức tiền mặt tỉ lệ: 15.6% | |||||||||
23/06/2023 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
22/06/2023 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
21/06/2023 |
26.09
|
100 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
20/06/2023 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
19/06/2023 |
25.91
|
300 | 25.91 | 25.91 | 25.91 | 200 | 0 | 0.0 | |
16/06/2023 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
15/06/2023 |
24.88
|
100 | 24.88 | 24.88 | 24.88 | 0 | 100 | -0.0 | |
14/06/2023 |
28.25
|
300 | 27.21 | 28.25 | 27.21 | 0 | 0 | 0 | |
13/06/2023 |
24.62
|
100 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
12/06/2023 |
24.19
|
200 | 28.77 | 28.77 | 24.19 | 0 | 0 | 0 | |
09/06/2023 |
25.05
|
700 | 24.88 | 25.05 | 24.88 | 0 | 100 | -0.0 | |
08/06/2023 |
27.21
|
400 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
07/06/2023 |
24.79
|
100 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
06/06/2023 |
24.88
|
400 | 24.79 | 24.88 | 24.71 | 0 | 100 | -0.0 | |
05/06/2023 |
29.28
|
200 | 24.62 | 29.28 | 24.62 | 0 | 100 | -0.0 | |
02/06/2023 |
27.21
|
200 | 23.76 | 27.21 | 23.76 | 0 | 100 | -0.0 | |
01/06/2023 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 100 | -0.0 | |
31/05/2023 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
30/05/2023 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
29/05/2023 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
26/05/2023 |
25.91
|
200 | 24.71 | 25.91 | 24.71 | 0 | 100 | -0.0 | |
25/05/2023 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
24/05/2023 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
23/05/2023 |
25.91
|
300 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
22/05/2023 |
25.91
|
100 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
19/05/2023 |
24.88
|
100 | 24.88 | 24.88 | 24.88 | 0 | 100 | -0.0 | |
18/05/2023 |
28.94
|
0 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
17/05/2023 |
28.94
|
0 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
16/05/2023 |
28.94
|
102 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
15/05/2023 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
12/05/2023 |
27.21
|
300 | 24.88 | 27.21 | 24.88 | 0 | 100 | -0.0 | |
11/05/2023 |
28.16
|
300 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
10/05/2023 |
24.79
|
0 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
09/05/2023 |
24.79
|
101 | 24.79 | 24.79 | 24.79 | 0 | 100 | -0.0 | |
08/05/2023 |
27.56
|
1 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |
05/05/2023 |
27.47
|
300 | 27.64 | 27.64 | 27.47 | 200 | 0 | 0.0 | |
04/05/2023 |
26.78
|
300 | 26.95 | 26.95 | 26.78 | 200 | 0 | 0.0 | |
28/04/2023 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
27/04/2023 |
25.57
|
1,000 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
26/04/2023 |
25.57
|
500 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
25/04/2023 |
25.48
|
500 | 25.57 | 25.83 | 25.48 | 0 | 0 | 0 | |
24/04/2023 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
21/04/2023 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
20/04/2023 |
24.62
|
100 | 24.62 | 24.62 | 24.62 | 0 | 100 | -0.0 | |
19/04/2023 |
27.64
|
100 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
18/04/2023 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
17/04/2023 |
24.53
|
100 | 24.53 | 24.53 | 24.53 | 0 | 100 | -0.0 | |
14/04/2023 |
28.07
|
100 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
13/04/2023 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
12/04/2023 |
24.45
|
4 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
11/04/2023 |
24.19
|
1,900 | 24.53 | 24.53 | 24.19 | 0 | 0 | 0 | |
10/04/2023 |
24.19
|
100 | 24.19 | 24.19 | 24.19 | 0 | 100 | -0.0 | |
07/04/2023 |
28.16
|
100 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
06/04/2023 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
05/04/2023 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
04/04/2023 |
25.74
|
200 | 23.32 | 25.74 | 23.32 | 0 | 100 | -0.0 | |
03/04/2023 |
24.53
|
600 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
31/03/2023 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
30/03/2023 |
25.74
|
200 | 23.32 | 25.74 | 23.32 | 0 | 100 | -0.0 | |
29/03/2023 |
26.78
|
100 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
28/03/2023 |
23.32
|
100 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
27/03/2023 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
24/03/2023 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
23/03/2023 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
22/03/2023 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
21/03/2023 |
23.32
|
100 | 23.32 | 23.32 | 23.32 | 0 | 100 | -0.0 | |
20/03/2023 |
25.57
|
200 | 23.50 | 25.57 | 23.50 | 0 | 100 | -0.0 | |
17/03/2023 |
25.57
|
100 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
16/03/2023 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 100 | -0.0 | |
15/03/2023 |
25.57
|
100 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
14/03/2023 |
23.32
|
100 | 23.32 | 23.32 | 23.32 | 0 | 100 | -0.0 | |
13/03/2023 |
24.88
|
200 | 24.19 | 24.88 | 24.19 | 0 | 0 | 0 | |
10/03/2023 |
25.57
|
200 | 23.24 | 25.57 | 23.24 | 0 | 100 | -0.0 | |
09/03/2023 |
25.57
|
100 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
08/03/2023 |
25.57
|
300 | 23.06 | 25.57 | 23.06 | 0 | 100 | -0.0 | |
07/03/2023 |
25.48
|
200 | 22.98 | 25.48 | 22.98 | 0 | 100 | -0.0 | |
06/03/2023 |
25.74
|
200 | 22.98 | 25.74 | 22.98 | 0 | 100 | -0.0 | |
03/03/2023 |
24.96
|
500 | 22.89 | 24.96 | 22.89 | 0 | 100 | -0.0 | |
02/03/2023 |
24.53
|
100 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
01/03/2023 |
24.27
|
200 | 22.89 | 24.27 | 22.89 | 0 | 100 | -0.0 | |
28/02/2023 |
24.62
|
100 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
27/02/2023 |
22.55
|
100 | 22.55 | 22.55 | 22.55 | 0 | 100 | -0.0 | |
24/02/2023 |
25.66
|
400 | 22.63 | 25.66 | 22.63 | 0 | 100 | -0.0 | |
23/02/2023 |
24.19
|
100 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
22/02/2023 |
24.01
|
1,100 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
21/02/2023 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
20/02/2023 |
24.96
|
2,000 | 24.27 | 24.96 | 22.55 | 0 | 0 | 0 | |
17/02/2023 |
24.27
|
1,200 | 22.72 | 25.74 | 22.72 | 0 | 100 | -0.0 | |
16/02/2023 |
24.96
|
8,300 | 22.55 | 24.96 | 22.55 | 5,000 | 100 | 0.1 | |
15/02/2023 |
24.45
|
1,400 | 21.60 | 27.12 | 21.60 | 1,000 | 100 | 0.0 |