Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
4.90 | 21.21% | 6,400 | 0 | 0 |
21.60
28.70
28
|
2 tháng
(2024-07-22) |
-1.80 | -6.04% | 12,700 | 0 | 0 |
21.60
29.80
28
|
3 tháng
(2024-06-21) |
-2.90 | -9.39% | 18,000 | 0 | 0 |
21.60
40.90
28
|
6 tháng
(2024-03-25) |
-0.09 | -0.31% | 29,900 | 0 | 0.0 |
21.60
40.90
28
|
12 tháng
(2023-09-25) |
6.60 | 30.81% | 35,800 | 200 | 0.0 |
19.27
40.90
28
|
24 tháng
(2022-09-30) |
-9.68 | -25.69% | 45,954 | 1,100 | 0.0 |
19.27
47.46
28
|
36 tháng
(2021-10-05) |
-13.86 | -33.11% | 66,573 | 1,100 | 0.0 |
19.27
47.46
28
|
60 tháng
(2019-10-16) |
-7.38 | -20.87% | 119,479 | 2,090 | 0.1 |
12.88
47.84
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
18/09/2024 |
25.70
|
200 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
17/09/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
16/09/2024 |
28.50
|
500 | 25.70 | 28.50 | 25.70 | 0 | 0 | 0 | |
13/09/2024 |
28.50
|
200 | 25.80 | 28.50 | 25.80 | 0 | 0 | 0 | |
12/09/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
11/09/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
10/09/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
09/09/2024 |
28.60
|
600 | 25.90 | 28.60 | 25.90 | 0 | 0 | 0 | |
06/09/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
05/09/2024 |
28.70
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
04/09/2024 |
27.90
|
400 | 24.80 | 27.90 | 24.80 | 0 | 0 | 0 | |
30/08/2024 |
25.50
|
500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
29/08/2024 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
28/08/2024 |
23.50
|
3,600 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
27/08/2024 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
26/08/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
23/08/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
22/08/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
21/08/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
20/08/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
19/08/2024 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
16/08/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
15/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
14/08/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
13/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
12/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
09/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
08/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
07/08/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
06/08/2024 |
25.80
|
200 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
05/08/2024 |
28.60
|
1,300 | 25.90 | 28.60 | 25.90 | 0 | 0 | 0 | |
02/08/2024 |
28.70
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
01/08/2024 |
26.20
|
200 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
31/07/2024 |
29.10
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 | |
30/07/2024 |
29.10
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 | |
29/07/2024 |
29.10
|
100 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 | |
26/07/2024 |
26.60
|
200 | 24.30 | 26.60 | 24.30 | 0 | 0 | 0 | |
25/07/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
24/07/2024 |
24.30
|
2,700 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
23/07/2024 |
26.90
|
700 | 27 | 27 | 26.90 | 0 | 0 | 0 | |
22/07/2024 |
29.80
|
300 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
19/07/2024 |
33.10
|
100 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
18/07/2024 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
17/07/2024 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
16/07/2024 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
15/07/2024 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
12/07/2024 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
11/07/2024 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
10/07/2024 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
09/07/2024 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
08/07/2024 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
05/07/2024 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
04/07/2024 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
03/07/2024 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
02/07/2024 |
36.70
|
200 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
01/07/2024 |
36.90
|
100 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 | |
28/06/2024 |
40.90
|
100 | 40.90 | 40.90 | 40.90 | 0 | 0 | 0 | |
27/06/2024 |
40.90
|
0 | 40.90 | 40.90 | 40.90 | 0 | 0 | 0 | |
26/06/2024 |
40.90
|
1,000 | 40.90 | 40.90 | 33.50 | 0 | 0 | 0 | |
25/06/2024 |
37.20
|
1,000 | 35 | 37.20 | 35 | 0 | 0 | 0 | |
24/06/2024 |
33.90
|
2,800 | 30.90 | 33.90 | 30.90 | 0 | 0 | 0 | |
21/06/2024 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
20/06/2024 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
19/06/2024 |
30.90
|
500 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
18/06/2024 |
31
|
900 | 34 | 34 | 31 | 0 | 0 | 0 | |
17/06/2024 |
31
|
1,000 | 28.30 | 31 | 28.30 | 0 | 0 | 0 | |
14/06/2024 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
13/06/2024 |
28.30
|
1,000 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
12/06/2024 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
11/06/2024 |
28.30
|
100 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
10/06/2024 |
31.30
|
1,000 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 | |
07/06/2024 |
31.30
|
100 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 | |
06/06/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
05/06/2024 |
28.50
|
1,100 | 28.50 | 28.50 | 28.50 | 0 | 1,000 | -0.0 | |
04/06/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
03/06/2024 |
28.50
|
200 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
31/05/2024 |
31.60
|
1,600 | 31.50 | 31.60 | 31.50 | 0 | 0 | 0 | |
30/05/2024 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
29/05/2024 |
34.90
|
100 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
28/05/2024 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
27/05/2024 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
24/05/2024 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
23/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/05/2024 |
33.80
|
100 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
22/05/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
21/05/2024 |
30.80
|
100 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
20/05/2024 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
17/05/2024 |
29.93
|
1,300 | 29.93 | 29.93 | 29.93 | 1,000 | 0 | 0.0 | |
16/05/2024 |
27.22
|
100 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 | |
15/05/2024 |
24.79
|
1,400 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
14/05/2024 |
27.51
|
200 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
13/05/2024 |
30.51
|
200 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
10/05/2024 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
09/05/2024 |
33.80
|
300 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
08/05/2024 |
31.19
|
0 | 31.19 | 31.19 | 31.19 | 0 | 0 | 0 | |
07/05/2024 |
31.19
|
0 | 31.19 | 31.19 | 31.19 | 0 | 0 | 0 | |
06/05/2024 |
31.19
|
0 | 31.19 | 31.19 | 31.19 | 0 | 0 | 0 | |
03/05/2024 |
31.19
|
0 | 31.19 | 31.19 | 31.19 | 0 | 0 | 0 | |
02/05/2024 |
31.19
|
0 | 31.19 | 31.19 | 31.19 | 0 | 0 | 0 | |
26/04/2024 |
31.19
|
0 | 31.19 | 31.19 | 31.19 | 0 | 0 | 0 |