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) |
-0.10 | -0.57% | 26,500 | 2,500 | 0.0 |
17.10
19.20
17.40
|
2 tháng
(2024-07-22) |
-3.10 | -15.12% | 41,400 | 2,500 | 0.0 |
17.10
20.50
17.40
|
3 tháng
(2024-06-20) |
-2.80 | -13.86% | 76,600 | 0 | -0.0 |
17.10
23
17.40
|
6 tháng
(2024-03-22) |
-6.60 | -27.50% | 109,286 | -9,300 | -0.2 |
17.10
25.90
17.40
|
12 tháng
(2023-09-25) |
-11 | -38.73% | 144,084 | -23,900 | -0.6 |
17.10
37.60
17.40
|
24 tháng
(2022-09-29) |
-6.18 | -26.20% | 237,694 | -17,500 | -0.4 |
14.69
37.60
17.40
|
36 tháng
(2021-10-04) |
-7.25 | -29.41% | 408,553 | 800 | 0.1 |
14.69
37.60
17.40
|
60 tháng
(2019-10-15) |
-7.30 | -29.55% | 823,721 | -31,292 | -0.8 |
14.69
37.60
17.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
06/07/2023 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
05/07/2023 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
04/07/2023 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
03/07/2023 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
30/06/2023 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
29/06/2023 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
28/06/2023 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
27/06/2023 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
26/06/2023 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
23/06/2023 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
22/06/2023 |
28.10
|
300 | 28 | 28.10 | 28 | 0 | 200 | -0.0 | |
21/06/2023 |
28
|
500 | 28 | 28 | 28 | 0 | 0 | 0 | |
20/06/2023 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
19/06/2023 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
16/06/2023 |
27
|
1,000 | 27 | 27 | 27 | 0 | 500 | -0.0 | |
15/06/2023 |
27.40
|
3,200 | 27.40 | 27.40 | 27.40 | 0 | 2,000 | -0.1 | |
14/06/2023 |
27.40
|
800 | 27.50 | 27.50 | 27.40 | 0 | 500 | -0.0 | |
13/06/2023 |
28.40
|
2,100 | 28.50 | 28.50 | 28.40 | 0 | 0 | 0 | |
12/06/2023 |
29.60
|
100 | 29.60 | 29.60 | 29.60 | 100 | 0 | 0.0 | |
09/06/2023 |
26.60
|
7,400 | 27.80 | 28 | 24.30 | 100 | 200 | -0.0 | |
08/06/2023: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
08/06/2023 |
27.80
|
1,900 | 29 | 29 | 27.80 | 0 | 0 | 0 | |
07/06/2023 |
29.20
|
4,700 | 29.38 | 29.38 | 28.93 | 0 | 0 | 0 | |
06/06/2023 |
29.47
|
18,100 | 28.57 | 29.47 | 28.57 | 0 | 1,500 | -0.0 | |
05/06/2023 |
28.57
|
4,400 | 29.02 | 29.47 | 25.94 | 0 | 1,000 | -0.0 | |
02/06/2023 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
01/06/2023 |
26.30
|
1,800 | 25.39 | 26.30 | 25.39 | 0 | 0 | 0 | |
31/05/2023 |
25.39
|
100 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
30/05/2023 |
24.94
|
600 | 27.20 | 27.20 | 24.58 | 0 | 0 | 0 | |
29/05/2023 |
25.39
|
900 | 25.39 | 25.84 | 25.39 | 100 | 0 | 0.0 | |
26/05/2023 |
26.30
|
600 | 24.94 | 26.30 | 24.94 | 100 | 0 | 0.0 | |
25/05/2023 |
24.48
|
800 | 24.94 | 24.94 | 24.48 | 0 | 0 | 0 | |
24/05/2023 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
23/05/2023 |
24.94
|
100 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
22/05/2023 |
26.30
|
900 | 27.11 | 27.11 | 24.94 | 0 | 0 | 0 | |
19/05/2023 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
18/05/2023 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
17/05/2023 |
27.11
|
200 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
16/05/2023 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
15/05/2023 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
12/05/2023 |
24.94
|
200 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
11/05/2023 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
10/05/2023 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
09/05/2023 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
08/05/2023 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
05/05/2023 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
04/05/2023 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
28/04/2023 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
27/04/2023 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
26/04/2023 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
25/04/2023 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
24/04/2023 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 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
|
200 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
12/04/2023 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
11/04/2023 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
10/04/2023 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
07/04/2023 |
24.21
|
300 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
06/04/2023 |
24.21
|
200 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
05/04/2023 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
04/04/2023 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
03/04/2023 |
24.21
|
500 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
31/03/2023 |
24.21
|
1,103 | 24.30 | 24.30 | 24.21 | 0 | 0 | 0 | |
30/03/2023 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
29/03/2023 |
20.40
|
900 | 23.94 | 23.94 | 20.40 | 0 | 0 | 0 | |
28/03/2023 |
23.94
|
200 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
27/03/2023 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
24/03/2023 |
23.94
|
200 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
23/03/2023 |
23.58
|
200 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
22/03/2023 |
23.76
|
0 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
21/03/2023 |
23.76
|
300 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
20/03/2023 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
17/03/2023 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
16/03/2023 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
15/03/2023 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
14/03/2023 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
13/03/2023 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
10/03/2023 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
09/03/2023 |
23.58
|
1,300 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
08/03/2023 |
25.12
|
200 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
07/03/2023 |
26.21
|
2,300 | 24.48 | 26.21 | 24.48 | 0 | 0 | 0 | |
06/03/2023 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
03/03/2023 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
02/03/2023 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
01/03/2023 |
22.85
|
400 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
28/02/2023 |
19.95
|
400 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
27/02/2023 |
21.76
|
400 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
24/02/2023 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
23/02/2023 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
22/02/2023 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
21/02/2023 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
20/02/2023 |
22.67
|
300 | 22.67 | 23.58 | 22.67 | 0 | 0 | 0 | |
17/02/2023 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
16/02/2023 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
15/02/2023 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 |