| 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) |
0.50 | 1.96% | 9,900 | 200 | 0.0 |
25.50
26.10
26
|
|
2 tháng
(2024-07-18) |
0.49 | 1.93% | 20,600 | 200 | 0.0 |
22.10
26.50
26
|
|
3 tháng
(2024-06-18) |
1.74 | 7.19% | 25,300 | 200 | 0.0 |
21.37
26.50
26
|
|
6 tháng
(2024-03-20) |
-2.68 | -9.36% | 126,314 | -4,700 | -0.1 |
21.37
28.68
26
|
|
12 tháng
(2023-09-22) |
-0.95 | -3.53% | 309,136 | -34,100 | -0.7 |
17.71
31.04
26
|
|
24 tháng
(2022-09-27) |
-3.75 | -12.60% | 517,135 | -33,400 | -0.7 |
17.71
34.05
26
|
|
36 tháng
(2021-10-04) |
-2.07 | -7.39% | 1,069,134 | -28,030 | -0.5 |
17.71
34.85
26
|
|
60 tháng
(2019-10-14) |
10.46 | 67.34% | 2,018,521 | -24,330 | -0.8 |
14.12
34.85
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
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 11/09/2024 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 10/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 09/09/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 06/09/2024 |
26.10
|
1,100 | 26 | 26.10 | 26 | 0 | 0 | 0 | |
| 05/09/2024 |
26
|
2,000 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 04/09/2024 |
26
|
500 | 26 | 26 | 26 | 200 | 0 | 0.0 | |
| 30/08/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 29/08/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 28/08/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 27/08/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 26/08/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 23/08/2024 |
26
|
2,200 | 26.30 | 26.50 | 26 | 0 | 0 | 0 | |
| 22/08/2024 |
26
|
300 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 21/08/2024 |
26
|
700 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 20/08/2024 |
25.50
|
1,700 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 19/08/2024 |
25.50
|
300 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 16/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 15/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 14/08/2024 |
25
|
5,400 | 25.20 | 25.20 | 25 | 0 | 0 | 0 | |
| 13/08/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 12/08/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 09/08/2024 |
22.10
|
100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 08/08/2024 |
25.50
|
3,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 07/08/2024 |
25.50
|
1,500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 06/08/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 05/08/2024 |
26.50
|
300 | 20.40 | 26.50 | 20.40 | 0 | 0 | 0 | |
| 02/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 01/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 31/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 29/07/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 26/07/2024 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 25/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/07/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 24/07/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 23/07/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 22/07/2024 |
25.70
|
200 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 19/07/2024 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 18/07/2024 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 17/07/2024 |
25.51
|
100 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 16/07/2024 |
22.23
|
100 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
| 15/07/2024 |
25.22
|
100 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 12/07/2024 |
21.95
|
100 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
| 11/07/2024 |
25.03
|
300 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 10/07/2024 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 09/07/2024 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 08/07/2024 |
25.03
|
600 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 05/07/2024 |
25.03
|
1,000 | 24.54 | 25.03 | 24.54 | 0 | 0 | 0 | |
| 04/07/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 03/07/2024 |
25.89
|
100 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 02/07/2024 |
24.54
|
600 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 01/07/2024 |
23.29
|
1,000 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 28/06/2024 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 27/06/2024 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 26/06/2024 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 25/06/2024 |
21.37
|
100 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 24/06/2024 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 21/06/2024 |
24.64
|
500 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 20/06/2024 |
21.46
|
100 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
| 19/06/2024 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 18/06/2024 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 17/06/2024 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 14/06/2024 |
24.26
|
100 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 13/06/2024 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 12/06/2024 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 11/06/2024 |
25.03
|
8,000 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 10/06/2024 |
25.03
|
1,800 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 07/06/2024 |
24.26
|
200 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 06/06/2024 |
25.03
|
1,300 | 24.16 | 25.03 | 24.16 | 0 | 0 | 0 | |
| 05/06/2024 |
24.54
|
2,000 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 04/06/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 03/06/2024 |
23.97
|
100 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 31/05/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 30/05/2024 |
24.06
|
100 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 29/05/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 28/05/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 27/05/2024 |
25.89
|
300 | 20.50 | 25.89 | 20.50 | 0 | 0 | 0 | |
| 24/05/2024 |
24.06
|
3,100 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 23/05/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 22/05/2024 |
26.28
|
100 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 21/05/2024 |
25.31
|
300 | 25.51 | 25.51 | 25.31 | 0 | 0 | 0 | |
| 20/05/2024 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
| 17/05/2024 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
| 16/05/2024 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
| 15/05/2024 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
| 14/05/2024 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
| 13/05/2024 |
26.86
|
100 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
| 10/05/2024 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 09/05/2024 |
24.16
|
100 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 08/05/2024 |
26.76
|
100 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 07/05/2024 |
24.06
|
100 | 24.06 | 24.06 | 24.06 | 100 | 0 | 0.0 | |
| 06/05/2024 |
24.06
|
1,700 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 03/05/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 02/05/2024 |
24.06
|
1,800 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 26/04/2024 |
25.89
|
100 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 25/04/2024 |
24.06
|
200 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 24/04/2024 |
25.51
|
500 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 23/04/2024 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |