| 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) |
8 | 29.63% | 144,100 | -100 | -0.0 |
24.20
35
35
|
|
2 tháng
(2024-07-18) |
-0.20 | -0.57% | 150,400 | 400 | 0.0 |
20.80
35.20
35
|
|
3 tháng
(2024-06-18) |
8.97 | 34.48% | 178,400 | 3,600 | 0.2 |
20.80
39.57
35
|
|
6 tháng
(2024-03-20) |
13.43 | 62.26% | 179,400 | 3,600 | 0.2 |
20.80
39.57
35
|
|
12 tháng
(2023-09-22) |
11.38 | 48.18% | 184,500 | 2,000 | 0.1 |
20.80
39.57
35
|
|
24 tháng
(2022-09-27) |
8.77 | 33.41% | 6,503,977 | 1,100 | 0.1 |
20.53
62.30
35
|
|
36 tháng
(2021-10-04) |
2.01 | 6.09% | 6,544,804 | -5,660 | -0.1 |
20.53
62.30
35
|
|
60 tháng
(2019-10-14) |
-0.66 | -1.86% | 6,597,465 | -11,640 | -0.3 |
20.53
62.30
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 13/09/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 12/09/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 11/09/2024 |
35
|
140,700 | 33.90 | 35 | 33.90 | 0 | 0 | 0 | |
| 10/09/2024 |
31.90
|
400 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
| 09/09/2024 |
31.20
|
100 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
| 06/09/2024 |
31.20
|
200 | 28 | 31.20 | 28 | 0 | 0 | 0 | |
| 05/09/2024 |
28.60
|
1,100 | 28.50 | 28.60 | 28.50 | 0 | 100 | -0.0 | |
| 04/09/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 30/08/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 29/08/2024 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 28/08/2024 |
24.20
|
200 | 24.30 | 24.30 | 24.20 | 0 | 0 | 0 | |
| 27/08/2024 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 26/08/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 23/08/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 22/08/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 21/08/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 20/08/2024 |
24.50
|
400 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 | |
| 19/08/2024 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 16/08/2024 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 15/08/2024 |
25
|
500 | 25 | 25 | 24 | 0 | 0 | 0 | |
| 14/08/2024 |
22.80
|
700 | 22.80 | 22.80 | 21 | 0 | 0 | 0 | |
| 13/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 12/08/2024 |
20.80
|
1,000 | 20.80 | 20.80 | 20.80 | 0 | 1,000 | -0.0 | |
| 09/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 08/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 07/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 06/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 05/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 02/08/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 01/08/2024 |
23
|
700 | 24 | 24 | 23 | 300 | 0 | 0.0 | |
| 31/07/2024 |
24.50
|
300 | 25.80 | 25.80 | 24.50 | 0 | 0 | 0 | |
| 30/07/2024 |
25.80
|
2,000 | 25.80 | 25.80 | 25.80 | 1,200 | 0 | 0.0 | |
| 29/07/2024 |
28.60
|
400 | 31.70 | 31.70 | 28.60 | 0 | 0 | 0 | |
| 26/07/2024 |
31.70
|
100 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 25/07/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 24/07/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 23/07/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 22/07/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 19/07/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 18/07/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 17/07/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 16/07/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 15/07/2024 |
35.20
|
200 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 12/07/2024 |
35.20
|
300 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 11/07/2024: Cổ tức tiền mặt tỉ lệ: 47.6% | |||||||||
| 11/07/2024 |
35.20
|
400 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 10/07/2024 |
39.04
|
2,800 | 39.57 | 39.57 | 38.77 | 0 | 0 | 0 | |
| 09/07/2024 |
39.49
|
6,600 | 39.40 | 39.49 | 39.40 | 3,000 | 0 | 0.1 | |
| 08/07/2024 |
35.92
|
12,500 | 39.57 | 39.66 | 35.65 | 400 | 0 | 0.0 | |
| 05/07/2024 |
39.57
|
2,500 | 41.62 | 41.62 | 39.57 | 0 | 0 | 0 | |
| 04/07/2024 |
37.88
|
800 | 37.88 | 37.88 | 37.88 | 0 | 0 | 0 | |
| 03/07/2024 |
34.49
|
1,000 | 34.49 | 34.49 | 34.49 | 0 | 0 | 0 | |
| 02/07/2024 |
31.37
|
500 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
| 01/07/2024 |
28.52
|
400 | 26.03 | 28.52 | 26.03 | 0 | 200 | -0.0 | |
| 28/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 27/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 26/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 25/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 24/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 21/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 20/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 19/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 18/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 17/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 14/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 13/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 12/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 11/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 10/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 07/06/2024 |
26.03
|
900 | 25.85 | 26.03 | 25.85 | 0 | 0 | 0 | |
| 06/06/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 05/06/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 04/06/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 03/06/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 31/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 30/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 29/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 28/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 27/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 24/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 23/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 22/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 21/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 20/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 17/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 16/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 15/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 14/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 13/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 10/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 09/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 08/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 07/05/2024 |
23.71
|
100 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 06/05/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 03/05/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 02/05/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 26/04/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 25/04/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 24/04/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 23/04/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |