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) |
-1.10 | -3.67% | 3,100 | 100 | 0.0 |
28.90
30
28.90
|
2 tháng
(2024-07-18) |
3.90 | 15.60% | 9,700 | 200 | 0.0 |
23.50
30
28.90
|
3 tháng
(2024-06-18) |
-0.80 | -2.69% | 14,800 | 500 | 0.0 |
23.50
30
28.90
|
6 tháng
(2024-03-20) |
5.90 | 25.66% | 30,900 | 2,100 | 0.1 |
23
30
28.90
|
12 tháng
(2023-09-22) |
7.51 | 35.09% | 60,700 | -600 | -0.0 |
18.27
30
28.90
|
24 tháng
(2022-09-27) |
9.63 | 49.96% | 151,475 | 1,900 | 0.1 |
16.67
30
28.90
|
36 tháng
(2021-10-04) |
12.30 | 74.08% | 316,108 | -6,400 | -0.1 |
15.67
30
28.90
|
60 tháng
(2019-10-14) |
8.21 | 39.68% | 585,445 | -39,560 | -0.9 |
14.29
30
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
13/09/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
12/09/2024 |
28.90
|
400 | 27.30 | 28.90 | 27.30 | 100 | 0 | 0.0 | |
11/09/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
10/09/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
09/09/2024 |
29.50
|
300 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
06/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
05/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
04/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
30/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
29/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
28/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
27/08/2024 |
30
|
600 | 30 | 30 | 30 | 0 | 0 | 0 | |
26/08/2024 |
30
|
1,700 | 30 | 30 | 30 | 0 | 0 | 0 | |
23/08/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
22/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
21/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
20/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
19/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
16/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
15/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
14/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
13/08/2024 |
30
|
2,000 | 28.10 | 30 | 28.10 | 0 | 0 | 0 | |
12/08/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
09/08/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
08/08/2024 |
27.70
|
1,200 | 24.90 | 27.70 | 24.90 | 0 | 100 | -0.0 | |
07/08/2024 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
06/08/2024 |
26.60
|
600 | 26.60 | 26.60 | 26.60 | 0 | 100 | -0.0 | |
05/08/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
02/08/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
01/08/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
31/07/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
30/07/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
29/07/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
26/07/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
25/07/2024 |
25.80
|
500 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
24/07/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
23/07/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
22/07/2024 |
25.80
|
300 | 25.80 | 25.80 | 25.80 | 0 | 300 | -0.0 | |
19/07/2024 |
23.50
|
700 | 23.50 | 23.50 | 23.50 | 600 | 0 | 0.0 | |
18/07/2024 |
25
|
1,200 | 26.60 | 26.60 | 24.50 | 0 | 0 | 0 | |
17/07/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
16/07/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
15/07/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
12/07/2024 |
26.50
|
800 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
11/07/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
10/07/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
09/07/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
08/07/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
05/07/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
04/07/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
03/07/2024 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 100 | 0 | 0 | |
02/07/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
01/07/2024 |
26.90
|
3,100 | 26.50 | 26.90 | 26.50 | 0 | 0 | 0 | |
28/06/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
27/06/2024 |
26.90
|
200 | 26.90 | 26.90 | 26.90 | 200 | 0 | 0.0 | |
26/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
25/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
24/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
21/06/2024 |
29.70
|
900 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
20/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
19/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
18/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
17/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
14/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
13/06/2024 |
29.70
|
1,000 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
12/06/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
11/06/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
10/06/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
07/06/2024 |
27
|
6,300 | 26.50 | 27 | 26.50 | 0 | 0 | 0 | |
06/06/2024 |
26.50
|
3,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
05/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
04/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
03/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
31/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
30/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
29/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
28/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
27/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
24/05/2024 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
23/05/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
22/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
21/05/2024 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
20/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
17/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
16/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
15/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
14/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
13/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
10/05/2024 |
26.50
|
1,800 | 26.50 | 26.50 | 26.50 | 200 | 0 | 0.0 | |
09/05/2024 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
08/05/2024 |
24.61
|
1,700 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
07/05/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
06/05/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
03/05/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
02/05/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
26/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
25/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
24/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
23/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |