| 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) |
-4.60 | -15.33% | 3,500 | 0 | 0 |
25.40
30
25.40
|
|
2 tháng
(2024-07-18) |
1.60 | 6.70% | 6,600 | 0 | 0 |
23.62
30
25.40
|
|
3 tháng
(2024-06-18) |
2.97 | 13.24% | 6,600 | 0 | 0 |
22.43
30
25.40
|
|
6 tháng
(2024-03-20) |
4.25 | 20.10% | 12,000 | 0 | 0 |
16.75
30
25.40
|
|
12 tháng
(2023-09-22) |
7.09 | 38.72% | 17,000 | 0 | 0 |
16.39
30
25.40
|
|
24 tháng
(2022-09-27) |
11.58 | 83.80% | 31,300 | 0 | 0 |
8.67
30
25.40
|
|
36 tháng
(2021-10-04) |
12.34 | 94.51% | 54,500 | 0 | 0 |
5.52
30
25.40
|
|
60 tháng
(2019-10-14) |
20.05 | 374.99% | 69,400 | 0 | 0 |
5.35
30
25.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 13/09/2024 |
25.40
|
500 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 12/09/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 11/09/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 10/09/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 09/09/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 06/09/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 05/09/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 04/09/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 30/08/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 29/08/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 28/08/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 27/08/2024 |
26
|
300 | 25.10 | 26 | 25.10 | 0 | 0 | 0 | |
| 26/08/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 23/08/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 22/08/2024 |
29.50
|
400 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 21/08/2024 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 20/08/2024 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 19/08/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 19/08/2024 |
30
|
2,200 | 29.60 | 30 | 29.60 | 0 | 0 | 0 | |
| 16/08/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 15/08/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 14/08/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 13/08/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 12/08/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 09/08/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 08/08/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 07/08/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 06/08/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 05/08/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 02/08/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 01/08/2024 |
27.10
|
200 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 31/07/2024 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 30/07/2024 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 29/07/2024 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 26/07/2024 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 25/07/2024 |
23.62
|
100 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 24/07/2024 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 23/07/2024 |
24.72
|
2,100 | 21.06 | 24.72 | 20.23 | 0 | 0 | 0 | |
| 22/07/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 19/07/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 18/07/2024 |
23.80
|
600 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 17/07/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 16/07/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 15/07/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 12/07/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 11/07/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 10/07/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 09/07/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 08/07/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 05/07/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 04/07/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 03/07/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 02/07/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 01/07/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 28/06/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 27/06/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 26/06/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 25/06/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 24/06/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 21/06/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 20/06/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 19/06/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 18/06/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 17/06/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 14/06/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 13/06/2024 |
22.43
|
600 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 12/06/2024 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 11/06/2024 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 10/06/2024 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 07/06/2024 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 06/06/2024 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 05/06/2024 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 04/06/2024 |
21.42
|
100 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 03/06/2024 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 31/05/2024 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 30/05/2024 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 29/05/2024 |
21.42
|
200 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 28/05/2024 |
21.15
|
100 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
| 27/05/2024 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
| 24/05/2024 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
| 23/05/2024 |
20.33
|
100 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
| 22/05/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 21/05/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 20/05/2024 |
19.68
|
1,100 | 19.32 | 19.68 | 19.32 | 0 | 0 | 0 | |
| 17/05/2024 |
18.04
|
0 | 18.04 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 16/05/2024 |
16.75
|
500 | 18.31 | 18.31 | 16.75 | 0 | 0 | 0 | |
| 15/05/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 14/05/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 13/05/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 10/05/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 09/05/2024 |
19.68
|
1,500 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 08/05/2024 |
19.23
|
0 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
| 07/05/2024 |
19.23
|
100 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
| 06/05/2024 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 03/05/2024 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 02/05/2024 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 26/04/2024 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 25/04/2024 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 24/04/2024 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 23/04/2024 |
21.52
|
1,000 | 22.71 | 22.71 | 21.52 | 0 | 0 | 0 | |