| 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) |
2.70 | 13.24% | 13,800 | 0 | 0 |
20.40
23.20
23.10
|
|
2 tháng
(2024-07-18) |
0.80 | 3.59% | 23,900 | 0 | 0 |
20.10
24.20
23.10
|
|
3 tháng
(2024-06-18) |
0.80 | 3.59% | 76,100 | 0 | 0 |
20.10
24.20
23.10
|
|
6 tháng
(2024-03-20) |
1.09 | 4.94% | 190,200 | 400 | 0.0 |
20.10
24.20
23.10
|
|
12 tháng
(2023-09-22) |
2.04 | 9.71% | 421,100 | 4,400 | 0.1 |
20.10
24.20
23.10
|
|
24 tháng
(2022-09-27) |
3.84 | 19.91% | 1,190,971 | -1,097 | -0.0 |
16.37
24.20
23.10
|
|
36 tháng
(2021-10-04) |
13.19 | 133.03% | 2,994,396 | 9,203 | 0.5 |
9.20
24.20
23.10
|
|
60 tháng
(2019-10-14) |
15.77 | 215.13% | 3,396,698 | 14,928 | 0.6 |
4.22
24.20
23.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
23.10
|
800 | 23 | 23.10 | 23 | 0 | 0 | 0 | |
| 13/09/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 12/09/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 11/09/2024 |
22.10
|
500 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 10/09/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 09/09/2024 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 06/09/2024 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 05/09/2024 |
22.20
|
300 | 22 | 22.20 | 22 | 0 | 0 | 0 | |
| 04/09/2024 |
22
|
2,000 | 22.50 | 22.50 | 22 | 0 | 0 | 0 | |
| 30/08/2024 |
22.20
|
2,000 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 | |
| 29/08/2024 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 28/08/2024 |
21.60
|
600 | 21.80 | 21.80 | 21.60 | 0 | 0 | 0 | |
| 27/08/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 26/08/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 23/08/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 22/08/2024 |
22
|
7,200 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 21/08/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
| 20/08/2024 |
21.40
|
200 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
| 19/08/2024 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 16/08/2024 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 15/08/2024 |
21
|
300 | 19.30 | 21 | 19.30 | 0 | 0 | 0 | |
| 14/08/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 13/08/2024 |
20.20
|
700 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 | |
| 12/08/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 09/08/2024 |
22
|
600 | 22.30 | 22.30 | 22 | 0 | 0 | 0 | |
| 08/08/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 07/08/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 06/08/2024 |
22.40
|
300 | 22.20 | 22.40 | 22.20 | 0 | 0 | 0 | |
| 05/08/2024 |
22.50
|
1,400 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 02/08/2024 |
20.10
|
1,900 | 20 | 20.10 | 20 | 0 | 0 | 0 | |
| 01/08/2024 |
22.80
|
900 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
| 31/07/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 30/07/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 29/07/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 26/07/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 25/07/2024 |
23.50
|
2,200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 24/07/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 23/07/2024 |
24.20
|
1,100 | 22.20 | 24.30 | 22.20 | 0 | 0 | 0 | |
| 22/07/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 19/07/2024 |
22.30
|
700 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 18/07/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 17/07/2024 |
22.30
|
500 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 16/07/2024 |
22.20
|
4,300 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 15/07/2024 |
23.30
|
2,700 | 23.20 | 23.30 | 23.20 | 0 | 0 | 0 | |
| 12/07/2024 |
23.10
|
5,000 | 23.30 | 23.40 | 23.10 | 0 | 0 | 0 | |
| 11/07/2024 |
22.90
|
4,000 | 23 | 23.40 | 22.90 | 0 | 0 | 0 | |
| 10/07/2024 |
23
|
1,300 | 22.50 | 23 | 22.50 | 0 | 0 | 0 | |
| 09/07/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 08/07/2024 |
22
|
500 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 05/07/2024 |
21.70
|
3,200 | 22.90 | 22.90 | 21.50 | 0 | 0 | 0 | |
| 04/07/2024 |
22.90
|
2,800 | 22.30 | 22.90 | 22.30 | 0 | 0 | 0 | |
| 03/07/2024 |
22.30
|
100 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 02/07/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 01/07/2024 |
22.40
|
1,200 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 28/06/2024 |
22.60
|
100 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
| 27/06/2024 |
22.30
|
100 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 26/06/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 25/06/2024 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 24/06/2024 |
22.20
|
2,400 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 | |
| 21/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 21/06/2024 |
22.10
|
300 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 20/06/2024 |
22.30
|
13,500 | 22.20 | 22.30 | 19.24 | 0 | 0 | 0 | |
| 19/06/2024 |
22.30
|
6,200 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 18/06/2024 |
22.30
|
3,900 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 | |
| 17/06/2024 |
22.49
|
1,400 | 22.49 | 22.49 | 22.01 | 0 | 0 | 0 | |
| 14/06/2024 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
| 13/06/2024 |
22.49
|
9,000 | 22.49 | 22.59 | 22.49 | 0 | 0 | 0 | |
| 12/06/2024 |
22.49
|
2,500 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
| 11/06/2024 |
22.49
|
4,300 | 22.87 | 22.87 | 22.49 | 0 | 0 | 0 | |
| 10/06/2024 |
21.53
|
3,200 | 22.59 | 22.59 | 21.53 | 0 | 0 | 0 | |
| 07/06/2024 |
21.92
|
0 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 06/06/2024 |
21.92
|
1,400 | 21.92 | 21.92 | 21.53 | 0 | 0 | 0 | |
| 05/06/2024 |
21.92
|
0 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 04/06/2024 |
21.92
|
1,400 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 03/06/2024 |
21.92
|
0 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 31/05/2024 |
21.92
|
900 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 30/05/2024 |
21.92
|
500 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 29/05/2024 |
21.92
|
0 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 28/05/2024 |
22.01
|
1,400 | 21.73 | 22.01 | 21.73 | 0 | 0 | 0 | |
| 27/05/2024 |
21.73
|
200 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
| 24/05/2024 |
21.73
|
900 | 21.63 | 21.73 | 21.63 | 500 | 0 | 0.0 | |
| 23/05/2024 |
21.73
|
400 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
| 22/05/2024 |
21.73
|
2,600 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
| 21/05/2024 |
21.73
|
1,500 | 21.63 | 21.73 | 21.63 | 0 | 0 | 0 | |
| 20/05/2024 |
21.82
|
4,400 | 21.82 | 21.92 | 21.73 | 0 | 0 | 0 | |
| 17/05/2024 |
21.63
|
2,300 | 21.44 | 21.63 | 21.44 | 0 | 0 | 0 | |
| 16/05/2024 |
21.25
|
100 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 15/05/2024 |
21.53
|
0 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
| 14/05/2024 |
21.53
|
10,100 | 21.25 | 21.53 | 21.25 | 0 | 0 | 0 | |
| 13/05/2024 |
21.06
|
600 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 10/05/2024 |
20.86
|
1,400 | 21.15 | 21.15 | 20.86 | 0 | 0 | 0 | |
| 09/05/2024 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
| 08/05/2024 |
21.53
|
5,500 | 22.01 | 22.01 | 19.24 | 200 | 0 | 0.0 | |
| 07/05/2024 |
22.01
|
100 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 06/05/2024 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
| 03/05/2024 |
21.73
|
900 | 21.82 | 21.82 | 21.73 | 0 | 0 | 0 | |
| 02/05/2024 |
21.73
|
1,100 | 21.92 | 21.92 | 21.73 | 0 | 0 | 0 | |
| 26/04/2024 |
21.92
|
1,100 | 22.01 | 22.01 | 21.92 | 0 | 0 | 0 | |
| 25/04/2024 |
20.86
|
200 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
| 24/04/2024 |
20.86
|
1,100 | 21.73 | 21.73 | 20.86 | 0 | 0 | 0 | |
| 23/04/2024 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |