| 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) |
1.24 | 5.44% | 40,300 | 0 | 0 |
19.30
26
23.70
|
|
2 tháng
(2024-07-18) |
0.39 | 1.65% | 50,800 | 0 | 0 |
19.30
26
23.70
|
|
3 tháng
(2024-06-18) |
-1.50 | -5.88% | 101,600 | 0 | 0 |
19.30
27.29
23.70
|
|
6 tháng
(2024-03-20) |
1.81 | 8.13% | 120,770 | 0 | 0 |
19.30
27.29
23.70
|
|
12 tháng
(2023-09-22) |
3.60 | 17.65% | 128,353 | 0 | 0 |
16.15
27.29
23.70
|
|
24 tháng
(2022-09-27) |
4.81 | 25.08% | 224,840 | 0 | 0 |
10.55
27.29
23.70
|
|
36 tháng
(2021-10-04) |
6.50 | 37.17% | 388,090 | -11,000 | -0.3 |
10.55
27.29
23.70
|
|
60 tháng
(2019-10-14) |
8.07 | 50.66% | 695,035 | -11,415 | -0.3 |
9.66
27.29
23.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 13/09/2024 |
24
|
1,300 | 23.90 | 24 | 23.50 | 0 | 0 | 0 | |
| 12/09/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 11/09/2024 |
22.40
|
600 | 22 | 22.40 | 22 | 0 | 0 | 0 | |
| 10/09/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 09/09/2024 |
22.10
|
1,700 | 22.60 | 22.60 | 22 | 0 | 0 | 0 | |
| 06/09/2024 |
19.30
|
21,500 | 26 | 26 | 19.30 | 0 | 0 | 0 | |
| 05/09/2024 |
22.50
|
1,300 | 25.60 | 25.60 | 22.50 | 0 | 0 | 0 | |
| 04/09/2024 |
22
|
5,100 | 29 | 29 | 22 | 0 | 0 | 0 | |
| 30/08/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 29/08/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 28/08/2024 |
26
|
3,600 | 25.10 | 26 | 25.10 | 0 | 0 | 0 | |
| 27/08/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 26/08/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 23/08/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 23/08/2024 |
24.90
|
500 | 27 | 27 | 24.90 | 0 | 0 | 0 | |
| 22/08/2024 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 21/08/2024 |
24.74
|
400 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 20/08/2024 |
25.50
|
4,100 | 22.95 | 25.50 | 22.86 | 0 | 0 | 0 | |
| 19/08/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 16/08/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 15/08/2024 |
22.67
|
500 | 23.14 | 23.14 | 22.67 | 0 | 0 | 0 | |
| 14/08/2024 |
22.86
|
1,900 | 22.76 | 23.04 | 22.67 | 0 | 0 | 0 | |
| 13/08/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 12/08/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 09/08/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 08/08/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 07/08/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 06/08/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 05/08/2024 |
22.76
|
1,000 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 02/08/2024 |
23.52
|
0 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 01/08/2024 |
23.52
|
0 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 31/07/2024 |
23.52
|
1,300 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 30/07/2024 |
23.61
|
3,300 | 22.67 | 23.61 | 22.67 | 0 | 0 | 0 | |
| 29/07/2024 |
23.14
|
2,000 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
| 26/07/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 25/07/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 24/07/2024 |
23.61
|
100 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 23/07/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 22/07/2024 |
23.61
|
400 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 19/07/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 18/07/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 17/07/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 16/07/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 15/07/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 12/07/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 11/07/2024 |
23.61
|
3,000 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 10/07/2024 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
| 09/07/2024 |
20.78
|
100 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
| 08/07/2024 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
| 05/07/2024 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
| 04/07/2024 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
| 03/07/2024 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
| 02/07/2024 |
22.67
|
300 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
| 01/07/2024 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 28/06/2024 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 27/06/2024 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 26/06/2024 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 25/06/2024 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 24/06/2024 |
23.42
|
200 | 23.23 | 23.42 | 23.23 | 0 | 0 | 0 | |
| 21/06/2024 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 20/06/2024 |
21.82
|
47,200 | 25.50 | 29.28 | 21.82 | 0 | 0 | 0 | |
| 19/06/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 18/06/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 17/06/2024 |
25.50
|
5,700 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 14/06/2024 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
| 13/06/2024 |
23.14
|
1,500 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
| 12/06/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 11/06/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 10/06/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 07/06/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 06/06/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 05/06/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 04/06/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 03/06/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 31/05/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 30/05/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 29/05/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 28/05/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 27/05/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 24/05/2024 |
23.61
|
2,300 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 23/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 22/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 21/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 20/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 17/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 16/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 15/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 14/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 13/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 10/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 09/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 08/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 07/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 06/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 03/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 02/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 26/04/2024 |
22.76
|
10 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 25/04/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 24/04/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 23/04/2024 |
22.76
|
100 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |