Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
4 | 20% | 14,500 | 0 | 0 |
20
24
24
|
2 tháng
(2024-07-22) |
4 | 20% | 14,500 | 0 | 0 |
20
24
24
|
3 tháng
(2024-06-21) |
4 | 20% | 24,700 | 0 | 0 |
20
24
24
|
6 tháng
(2024-03-25) |
4.95 | 26% | 36,326 | 0 | 0 |
19.05
24
24
|
12 tháng
(2023-09-25) |
4.86 | 25.40% | 45,359 | 0 | 0 |
19.05
24
24
|
24 tháng
(2022-09-30) |
10.29 | 75.10% | 48,661 | 0 | 0 |
7.27
24
24
|
36 tháng
(2021-10-05) |
-3.96 | -14.16% | 68,080 | 0 | 0 |
7.27
28.28
24
|
60 tháng
(2019-10-16) |
15.12 | 170.25% | 92,509 | 0 | 0 |
6.73
28.28
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
25/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
22/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
21/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
20/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
19/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
18/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
15/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
14/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
13/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
12/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
08/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
07/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
06/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
05/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
04/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
01/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
31/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
30/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
29/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
28/03/2022 |
26.74
|
20 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
25/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
24/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
23/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
22/03/2022 |
26.74
|
200 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
21/03/2022 |
26.74
|
10 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
18/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
17/03/2022 |
26.74
|
8 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
16/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
15/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
14/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
11/03/2022 |
26.74
|
18 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
10/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
09/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
08/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
07/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
04/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
03/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
02/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
01/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
28/02/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
25/02/2022 |
26.74
|
100 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
24/02/2022 |
26.74
|
1,000 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
23/02/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
22/02/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
21/02/2022 |
26.74
|
200 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
18/02/2022 |
26.74
|
500 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
17/02/2022 |
26.74
|
2,900 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
16/02/2022 |
26.74
|
1 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
15/02/2022 |
26.74
|
500 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
14/02/2022 |
26.74
|
1,003 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
11/02/2022 |
26.74
|
800 | 26.91 | 26.91 | 26.74 | 0 | 0 | 0 | |
10/02/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
09/02/2022 |
26.74
|
227 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
08/02/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
07/02/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
28/01/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
27/01/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
26/01/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
25/01/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
24/01/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
21/01/2022 |
26.74
|
206 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
20/01/2022 |
25.85
|
2,000 | 25.93 | 25.93 | 25.85 | 0 | 0 | 0 | |
19/01/2022 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
18/01/2022 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
17/01/2022 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
14/01/2022 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
13/01/2022 |
25.93
|
1,000 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
12/01/2022 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
11/01/2022 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
10/01/2022 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
07/01/2022 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
06/01/2022 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
05/01/2022 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
04/01/2022 |
25.93
|
2,500 | 23.34 | 25.93 | 23.34 | 0 | 0 | 0 | |
31/12/2021: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
31/12/2021 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
30/12/2021 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
29/12/2021 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
28/12/2021 |
28.28
|
1,600 | 27.64 | 28.28 | 27.64 | 0 | 0 | 0 | |
27/12/2021 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
24/12/2021 |
27.24
|
2,406 | 25.64 | 27.24 | 25.64 | 0 | 0 | 0 | |
23/12/2021 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
22/12/2021 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
21/12/2021 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
20/12/2021 |
25.64
|
400 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
17/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
16/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
15/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
14/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
13/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
10/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
09/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
08/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
07/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
06/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
03/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
02/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
01/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
30/11/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
29/11/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 |