| 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 | 0.40% | 13,400 | 0 | 0 |
25
27.40
25.10
|
|
2 tháng
(2024-07-18) |
-6.40 | -20.32% | 70,100 | 0 | 0 |
24
31.50
25.10
|
|
3 tháng
(2024-06-18) |
-3.30 | -11.62% | 83,800 | 0 | 0 |
24
31.50
25.10
|
|
6 tháng
(2024-03-20) |
-2.21 | -8.09% | 170,402 | 0 | 0 |
23.35
32.81
25.10
|
|
12 tháng
(2023-09-22) |
0.08 | 0.32% | 235,506 | 0 | 0 |
23.16
32.81
25.10
|
|
24 tháng
(2022-09-27) |
-1.74 | -6.49% | 463,290 | -31,800 | -0.8 |
19.07
32.81
25.10
|
|
36 tháng
(2021-10-04) |
-2.03 | -7.49% | 858,773 | -65,800 | -1.8 |
19.07
32.81
25.10
|
|
60 tháng
(2019-10-14) |
8.85 | 54.43% | 3,541,586 | -2,600 | -0.0 |
15.87
32.81
25.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 13/09/2024 |
25.10
|
200 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 12/09/2024 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 11/09/2024 |
27.20
|
400 | 25.10 | 27.20 | 25.10 | 0 | 0 | 0 | |
| 10/09/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 09/09/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 06/09/2024 |
27
|
200 | 27.20 | 27.20 | 27 | 0 | 0 | 0 | |
| 05/09/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 04/09/2024 |
25.10
|
700 | 25.10 | 27.20 | 25.10 | 0 | 0 | 0 | |
| 30/08/2024 |
27.40
|
100 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 29/08/2024 |
27.20
|
100 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 28/08/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 27/08/2024 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 26/08/2024 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 23/08/2024 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 22/08/2024 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 21/08/2024 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 20/08/2024 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 19/08/2024 |
25
|
10,600 | 25 | 27.30 | 25 | 0 | 0 | 0 | |
| 16/08/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 15/08/2024 |
26.10
|
600 | 26.10 | 26.50 | 26.10 | 0 | 0 | 0 | |
| 14/08/2024 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 13/08/2024 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 12/08/2024 |
24.10
|
200 | 26 | 26 | 24.10 | 0 | 0 | 0 | |
| 09/08/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 08/08/2024 |
26.50
|
14,700 | 26 | 26.50 | 25.50 | 0 | 0 | 0 | |
| 07/08/2024 |
27.40
|
12,300 | 24.20 | 27.40 | 24.20 | 0 | 0 | 0 | |
| 06/08/2024 |
24
|
200 | 27.30 | 27.30 | 24 | 0 | 0 | 0 | |
| 05/08/2024 |
26
|
13,200 | 25.50 | 26.50 | 25.50 | 0 | 0 | 0 | |
| 02/08/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 01/08/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 31/07/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 30/07/2024 |
29.40
|
100 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 29/07/2024 |
29
|
600 | 24.90 | 29 | 24.90 | 0 | 0 | 0 | |
| 26/07/2024 |
26
|
7,100 | 25.20 | 27.90 | 25 | 0 | 0 | 0 | |
| 25/07/2024 |
29
|
200 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 24/07/2024 |
27.50
|
1,700 | 27.70 | 27.70 | 25.20 | 0 | 0 | 0 | |
| 23/07/2024 |
29.30
|
2,400 | 25.20 | 29.30 | 25.20 | 0 | 0 | 0 | |
| 22/07/2024 |
31
|
1,100 | 27.10 | 31.40 | 27.10 | 0 | 0 | 0 | |
| 19/07/2024 |
31.50
|
200 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 18/07/2024 |
31.50
|
1,700 | 31.80 | 31.80 | 31.50 | 0 | 0 | 0 | |
| 17/07/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 16/07/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 15/07/2024 |
27.90
|
200 | 27.50 | 27.90 | 27.50 | 0 | 0 | 0 | |
| 12/07/2024 |
27.90
|
1,500 | 27 | 27.90 | 27 | 0 | 0 | 0 | |
| 11/07/2024 |
28.70
|
300 | 28 | 28.70 | 28 | 0 | 0 | 0 | |
| 10/07/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 09/07/2024 |
28.70
|
200 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 08/07/2024 |
28.70
|
300 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 05/07/2024 |
28.70
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 04/07/2024 |
28.60
|
200 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 03/07/2024 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 02/07/2024 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 01/07/2024 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 28/06/2024 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
| 27/06/2024 |
27.90
|
1,300 | 28.60 | 28.60 | 27.10 | 0 | 0 | 0 | |
| 26/06/2024 |
28.40
|
900 | 26.90 | 28.40 | 26.90 | 0 | 0 | 0 | |
| 25/06/2024 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 24/06/2024 |
28.80
|
2,900 | 28.90 | 28.90 | 28.80 | 0 | 0 | 0 | |
| 21/06/2024 |
28.10
|
800 | 27.80 | 28.10 | 27.80 | 0 | 0 | 0 | |
| 20/06/2024 |
28.40
|
600 | 26.60 | 28.40 | 26.60 | 0 | 0 | 0 | |
| 19/06/2024 |
27.80
|
3,900 | 25.20 | 28.70 | 25.20 | 0 | 0 | 0 | |
| 18/06/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
| 17/06/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
| 14/06/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
| 13/06/2024 |
28.50
|
5,000 | 28.40 | 28.50 | 28.40 | 0 | 0 | 0 | |
| 12/06/2024 |
25.20
|
3,100 | 28.60 | 28.70 | 25.20 | 0 | 0 | 0 | |
| 11/06/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 10/06/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 07/06/2024 |
28.70
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 06/06/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 05/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 05/06/2024 |
28.70
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 04/06/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 03/06/2024 |
27.50
|
500 | 27.89 | 27.89 | 27.50 | 0 | 0 | 0 | |
| 31/05/2024 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 30/05/2024 |
27.41
|
100 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 29/05/2024 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 28/05/2024 |
26.15
|
200 | 28.66 | 28.66 | 26.15 | 0 | 0 | 0 | |
| 27/05/2024 |
28.66
|
2,400 | 28.95 | 28.95 | 25.28 | 0 | 0 | 0 | |
| 24/05/2024 |
28.95
|
100 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
| 23/05/2024 |
28.95
|
400 | 30.50 | 30.50 | 27.02 | 0 | 0 | 0 | |
| 22/05/2024 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 21/05/2024 |
30.78
|
600 | 27.70 | 31.46 | 27.70 | 0 | 0 | 0 | |
| 20/05/2024 |
27.70
|
200 | 27.02 | 27.70 | 27.02 | 0 | 0 | 0 | |
| 17/05/2024 |
27.02
|
100 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
| 16/05/2024 |
27.02
|
100 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
| 15/05/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 14/05/2024 |
27.60
|
200 | 27.50 | 27.60 | 27.50 | 0 | 0 | 0 | |
| 13/05/2024 |
27.60
|
2,100 | 27.41 | 27.60 | 27.41 | 0 | 0 | 0 | |
| 10/05/2024 |
27.41
|
100 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 09/05/2024 |
26.83
|
4,400 | 26.15 | 26.83 | 26.15 | 0 | 0 | 0 | |
| 08/05/2024 |
24.61
|
200 | 27.50 | 27.50 | 24.61 | 0 | 0 | 0 | |
| 07/05/2024 |
27.60
|
400 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 06/05/2024 |
27.60
|
3,200 | 26.54 | 27.60 | 26.54 | 0 | 0 | 0 | |
| 03/05/2024 |
26.54
|
400 | 25.67 | 26.54 | 25.67 | 0 | 0 | 0 | |
| 02/05/2024 |
26.54
|
300 | 26.06 | 26.54 | 26.06 | 0 | 0 | 0 | |
| 26/04/2024 |
23.35
|
200 | 30.30 | 30.30 | 23.35 | 0 | 0 | 0 | |
| 25/04/2024 |
26.15
|
1,300 | 28.66 | 28.66 | 23.64 | 0 | 0 | 0 | |
| 24/04/2024 |
28.76
|
2,200 | 27.50 | 27.50 | 27.31 | 0 | 0 | 0 | |
| 23/04/2024 |
28.57
|
5,500 | 29.34 | 29.34 | 28.57 | 0 | 0 | 0 | |