| 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 | -3.33% | 4,400 | -200 | -0.0 |
28
30
29
|
|
2 tháng
(2024-07-18) |
2.27 | 8.49% | 19,200 | 200 | 0.0 |
26.73
30
29
|
|
3 tháng
(2024-06-18) |
1.43 | 5.18% | 29,600 | 200 | 0.0 |
26.17
30
29
|
|
6 tháng
(2024-03-20) |
4.70 | 19.34% | 54,200 | 200 | 0.0 |
24.30
30
29
|
|
12 tháng
(2023-09-22) |
3.76 | 14.92% | 126,154 | 1,000 | 0.0 |
21.96
30
29
|
|
24 tháng
(2022-09-27) |
5.51 | 23.46% | 303,873 | -32,400 | -0.9 |
19.14
30
29
|
|
36 tháng
(2021-10-04) |
8.81 | 43.64% | 538,390 | -1,200 | 0.0 |
19.14
30
29
|
|
60 tháng
(2019-10-14) |
14.31 | 97.45% | 834,199 | 6,300 | 0.2 |
13.35
30
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 13/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 12/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 11/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 10/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 09/09/2024 |
29
|
200 | 29 | 29 | 29 | 0 | 200 | -0.0 | |
| 06/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 05/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 04/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 30/08/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 29/08/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 28/08/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 27/08/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 26/08/2024 |
28
|
200 | 30 | 30 | 28 | 0 | 0 | 0 | |
| 23/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 22/08/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 21/08/2024 |
30
|
3,400 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 20/08/2024 |
30
|
300 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 19/08/2024 |
30
|
200 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 16/08/2024 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 15/08/2024 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 14/08/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 13/08/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 12/08/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 09/08/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 08/08/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 07/08/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 07/08/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 06/08/2024 |
28.60
|
100 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 05/08/2024 |
27.57
|
0 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 | |
| 02/08/2024 |
27.57
|
8,700 | 28.51 | 28.51 | 27.57 | 100 | 0 | 0.0 | |
| 01/08/2024 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 31/07/2024 |
28.51
|
3,500 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 30/07/2024 |
28.32
|
100 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
| 29/07/2024 |
28.04
|
400 | 28.04 | 28.04 | 28.04 | 300 | 0 | 0.0 | |
| 26/07/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 25/07/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 24/07/2024 |
28.32
|
1,500 | 27.01 | 28.32 | 27.01 | 0 | 0 | 0 | |
| 23/07/2024 |
26.73
|
0 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 22/07/2024 |
26.73
|
200 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 19/07/2024 |
26.73
|
100 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 18/07/2024 |
26.73
|
0 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 17/07/2024 |
26.73
|
100 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 16/07/2024 |
26.73
|
0 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 15/07/2024 |
26.73
|
0 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 12/07/2024 |
26.73
|
1,000 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 11/07/2024 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 | |
| 10/07/2024 |
28.23
|
1,100 | 27.57 | 28.23 | 27.57 | 0 | 0 | 0 | |
| 09/07/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 08/07/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 05/07/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 04/07/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 03/07/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 02/07/2024 |
26.64
|
3,800 | 27.48 | 27.48 | 26.64 | 0 | 0 | 0 | |
| 01/07/2024 |
27.57
|
0 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 | |
| 28/06/2024 |
27.57
|
1,200 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 | |
| 27/06/2024 |
27.57
|
0 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 | |
| 26/06/2024 |
27.57
|
0 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 | |
| 25/06/2024 |
27.57
|
0 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 | |
| 24/06/2024 |
27.57
|
0 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 | |
| 21/06/2024 |
27.57
|
900 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 | |
| 20/06/2024 |
26.17
|
1,000 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 | |
| 19/06/2024 |
27.10
|
1,000 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 18/06/2024 |
27.57
|
300 | 28.23 | 28.23 | 27.57 | 0 | 0 | 0 | |
| 17/06/2024 |
26.26
|
100 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 14/06/2024 |
28.04
|
100 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
| 13/06/2024 |
26.17
|
0 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 | |
| 12/06/2024 |
26.17
|
500 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 | |
| 11/06/2024 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 10/06/2024 |
28.32
|
200 | 28.04 | 28.32 | 28.04 | 0 | 0 | 0 | |
| 07/06/2024 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
| 06/06/2024 |
28.04
|
400 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
| 05/06/2024 |
28.13
|
2,600 | 27.10 | 28.13 | 27.10 | 0 | 0 | 0 | |
| 04/06/2024 |
27.10
|
2,000 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 03/06/2024 |
26.82
|
2,100 | 26.92 | 26.92 | 26.82 | 0 | 0 | 0 | |
| 31/05/2024 |
26.17
|
0 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 | |
| 30/05/2024 |
26.17
|
4,200 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 | |
| 29/05/2024 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 28/05/2024 |
26.26
|
2,900 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 27/05/2024 |
26.17
|
1,000 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 | |
| 24/05/2024 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
| 23/05/2024 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
| 22/05/2024 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
| 21/05/2024 |
25.42
|
6,000 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
| 20/05/2024 |
26.54
|
200 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 17/05/2024 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 16/05/2024 |
26.54
|
100 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 15/05/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 14/05/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 13/05/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 10/05/2024 |
25.70
|
400 | 25.52 | 25.70 | 25.52 | 0 | 0 | 0 | |
| 09/05/2024 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 08/05/2024 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 07/05/2024 |
25.52
|
100 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 06/05/2024 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 03/05/2024 |
25.52
|
800 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 02/05/2024 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 26/04/2024 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 25/04/2024 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 24/04/2024 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 23/04/2024 |
25.52
|
300 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |