| 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) |
-11.30 | -36.69% | 2,100 | 0 | 0 |
19.50
30.80
19.50
|
|
2 tháng
(2024-07-18) |
-25.20 | -56.38% | 4,300 | 0 | 0 |
19.50
44.70
19.50
|
|
3 tháng
(2024-06-18) |
-9 | -31.58% | 7,700 | 0 | 0 |
19.50
44.70
19.50
|
|
6 tháng
(2024-03-20) |
-8.35 | -29.97% | 12,960 | 0 | 0 |
19.50
44.70
19.50
|
|
12 tháng
(2023-09-22) |
-2.15 | -9.94% | 46,958 | -5,750 | -0.2 |
15.74
44.70
19.50
|
|
24 tháng
(2022-09-27) |
-6.66 | -25.47% | 168,528 | -5,450 | -0.2 |
10.06
44.70
19.50
|
|
36 tháng
(2021-10-04) |
-7.20 | -26.96% | 497,010 | -2,250 | 0.0 |
10.06
44.70
19.50
|
|
60 tháng
(2019-10-14) |
11.40 | 140.66% | 1,029,567 | -1,650 | 0.0 |
7.21
44.70
19.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 13/09/2024 |
19.50
|
500 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 12/09/2024 |
22.60
|
1,300 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
| 11/09/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 10/09/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 09/09/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 06/09/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 05/09/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 04/09/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 30/08/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 29/08/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 28/08/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 27/08/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 26/08/2024 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 23/08/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 22/08/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 21/08/2024 |
26.20
|
200 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 20/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 19/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 16/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 15/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 14/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 13/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 12/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 09/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 08/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 07/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 06/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 05/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 02/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 01/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 31/07/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 30/07/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 29/07/2024 |
30.80
|
100 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 26/07/2024 |
30.80
|
200 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 25/07/2024 |
36.20
|
1,400 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
| 24/07/2024 |
42.50
|
0 | 42.50 | 42.50 | 42.50 | 0 | 0 | 0 | |
| 23/07/2024 |
36.20
|
200 | 48.70 | 48.70 | 36.20 | 0 | 0 | 0 | |
| 22/07/2024 |
42.50
|
0 | 42.50 | 42.50 | 42.50 | 0 | 0 | 0 | |
| 19/07/2024 |
38
|
300 | 51.40 | 51.40 | 38 | 0 | 0 | 0 | |
| 18/07/2024 |
44.70
|
0 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 | |
| 17/07/2024 |
44.70
|
100 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 | |
| 16/07/2024 |
38.90
|
100 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 | |
| 15/07/2024 |
33.90
|
100 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
| 12/07/2024 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 11/07/2024 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 10/07/2024 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 09/07/2024 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 08/07/2024 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 05/07/2024 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 04/07/2024 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 03/07/2024 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 02/07/2024 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 01/07/2024 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 28/06/2024 |
27.10
|
200 | 36.40 | 36.40 | 27.10 | 0 | 0 | 0 | |
| 27/06/2024 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 26/06/2024 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 25/06/2024 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 24/06/2024 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 21/06/2024 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 20/06/2024 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 19/06/2024 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 18/06/2024 |
28.50
|
2,800 | 28.50 | 33 | 28.50 | 0 | 0 | 0 | |
| 17/06/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 14/06/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 13/06/2024 |
22.70
|
400 | 30.70 | 30.70 | 22.70 | 0 | 0 | 0 | |
| 12/06/2024 |
23.10
|
1,100 | 27.10 | 27.10 | 23.10 | 0 | 0 | 0 | |
| 11/06/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 10/06/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 07/06/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 06/06/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 05/06/2024 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 04/06/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 03/06/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 31/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 30/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 29/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 28/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 27/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 24/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 23/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 22/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 21/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 20/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 17/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 16/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 15/05/2024: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
| 15/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 14/05/2024 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 | |
| 13/05/2024 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 | |
| 10/05/2024 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 | |
| 09/05/2024 |
22.08
|
10 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 | |
| 08/05/2024 |
22.08
|
3,300 | 27.85 | 27.85 | 22.08 | 0 | 0 | 0 | |
| 07/05/2024 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
| 06/05/2024 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
| 03/05/2024 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
| 02/05/2024 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
| 26/04/2024 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
| 25/04/2024 |
27.85
|
1 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
| 24/04/2024 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
| 23/04/2024 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |