| 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) |
0.90 | 3.59% | 7,800 | 0 | 0 |
23
26
26
|
|
2 tháng
(2024-07-18) |
1 | 4% | 11,200 | -1 | -0.0 |
23
26
26
|
|
3 tháng
(2024-06-18) |
2.30 | 9.70% | 13,100 | -1 | -0.0 |
22
26
26
|
|
6 tháng
(2024-03-20) |
5.01 | 23.86% | 52,310 | -1 | -0.0 |
20.99
26.06
26
|
|
12 tháng
(2023-09-22) |
8.99 | 52.85% | 185,848 | -1 | -0.0 |
14.84
26.06
26
|
|
24 tháng
(2022-09-27) |
14.22 | 120.64% | 354,318 | -1 | -0.0 |
9.95
26.06
26
|
|
36 tháng
(2021-10-04) |
16.28 | 167.40% | 647,892 | 1,049 | 0.0 |
9.68
26.06
26
|
|
60 tháng
(2019-10-14) |
18.06 | 227.58% | 1,259,114 | -164,515 | -4.2 |
6.35
26.06
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 13/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 12/09/2024 |
26
|
400 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 11/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 10/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 09/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 06/09/2024 |
25.60
|
600 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 05/09/2024 |
25.60
|
300 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 | |
| 04/09/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 30/08/2024 |
25.50
|
2,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 29/08/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 28/08/2024 |
25.50
|
3,100 | 25.30 | 25.50 | 25.30 | 0 | 0 | 0 | |
| 27/08/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 26/08/2024 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 23/08/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 22/08/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 21/08/2024 |
25.30
|
1,200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 20/08/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 19/08/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 16/08/2024 |
25.50
|
1,200 | 25 | 25.50 | 25 | 0 | 0 | 0 | |
| 15/08/2024 |
24.30
|
200 | 21.30 | 24.30 | 21.30 | 0 | 0 | 0 | |
| 14/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 13/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 09/08/2024 |
25
|
400 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 08/08/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 07/08/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 06/08/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 05/08/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 02/08/2024 |
24.30
|
500 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 01/08/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 31/07/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 30/07/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 29/07/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 26/07/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 25/07/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 24/07/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 1 | -0.0 | |
| 23/07/2024 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 22/07/2024 |
25
|
900 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 19/07/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 18/07/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 17/07/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 16/07/2024 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 15/07/2024 |
25
|
700 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/07/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 11/07/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 10/07/2024 |
25
|
300 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 09/07/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 08/07/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 05/07/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 04/07/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 03/07/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 02/07/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 01/07/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 28/06/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 27/06/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 26/06/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 25/06/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 24/06/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 21/06/2024 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 20/06/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 19/06/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 18/06/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 17/06/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 14/06/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 13/06/2024 |
23.70
|
3,100 | 23.90 | 23.90 | 23.70 | 0 | 0 | 0 | |
| 12/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 11/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 10/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 07/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 06/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 05/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 04/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 03/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 31/05/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 30/05/2024 |
24
|
6,000 | 23.20 | 24 | 23 | 0 | 0 | 0 | |
| 29/05/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 28/05/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 27/05/2024 |
23.40
|
6,500 | 22.70 | 23.40 | 22.70 | 0 | 0 | 0 | |
| 24/05/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 23/05/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 22/05/2024 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 21/05/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 20/05/2024 |
24
|
2,000 | 22.50 | 24 | 22.50 | 0 | 0 | 0 | |
| 17/05/2024 |
24.80
|
500 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 16/05/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 15/05/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 14/05/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 13/05/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 10/05/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 09/05/2024: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/37 (Volume + 37%, Ratio=0.37) | |||||||||
| 09/05/2024 |
25
|
1,800 | 25.30 | 25.30 | 23.80 | 0 | 0 | 0 | |
| 08/05/2024 |
26.06
|
400 | 24.97 | 26.06 | 24.97 | 0 | 0 | 0 | |
| 07/05/2024 |
24.97
|
500 | 25.33 | 25.33 | 24.97 | 0 | 0 | 0 | |
| 06/05/2024 |
25.19
|
2,405 | 24.61 | 25.33 | 24.61 | 0 | 0 | 0 | |
| 03/05/2024 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 02/05/2024 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 26/04/2024 |
23.89
|
700 | 23.09 | 23.89 | 23.09 | 0 | 0 | 0 | |
| 25/04/2024 |
22.08
|
2,000 | 21.79 | 22.08 | 21.79 | 0 | 0 | 0 | |
| 24/04/2024 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 23/04/2024 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |