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) |
7.25 | 32.73% | 13,000 | 0 | 0 |
22.15
29.40
25.60
|
2 tháng
(2024-07-22) |
8.95 | 43.74% | 17,600 | 0 | 0 |
20.45
29.40
25.60
|
3 tháng
(2024-06-21) |
7.53 | 34.45% | 25,600 | 0 | 0 |
20.08
29.40
25.60
|
6 tháng
(2024-03-25) |
9.98 | 51.42% | 66,666 | 500 | 0.0 |
19.42
29.40
25.60
|
12 tháng
(2023-09-25) |
12.43 | 73.29% | 147,866 | 500 | 0.0 |
15.27
29.40
25.60
|
24 tháng
(2022-09-30) |
10.70 | 57.20% | 186,967 | 499 | 0.0 |
12.29
29.40
25.60
|
36 tháng
(2021-10-05) |
14.06 | 91.64% | 195,567 | 599 | 0.0 |
12.29
29.40
25.60
|
60 tháng
(2019-10-16) |
20.57 | 233.07% | 222,167 | 599 | 0.0 |
5.30
29.40
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
18/09/2024 |
29.40
|
2,600 | 23.50 | 29.40 | 23.10 | 0 | 0 | 0 | |
17/09/2024 |
25.90
|
1,900 | 25 | 25.90 | 25 | 0 | 0 | 0 | |
16/09/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
13/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
12/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
11/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
10/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
09/09/2024 |
26.80
|
1,400 | 25.20 | 27.40 | 23.60 | 0 | 0 | 0 | |
06/09/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
05/09/2024 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
04/09/2024 |
25.30
|
1,600 | 24.80 | 25.30 | 23.50 | 0 | 0 | 0 | |
30/08/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
29/08/2024 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
28/08/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
27/08/2024 |
23
|
2,000 | 23 | 23 | 23 | 0 | 0 | 0 | |
26/08/2024 |
24
|
500 | 24.10 | 24.10 | 24 | 0 | 0 | 0 | |
23/08/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
22/08/2024 |
25.40
|
2,500 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
21/08/2024: Cổ tức tiền mặt tỉ lệ: 13.5% | |||||||||
21/08/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
20/08/2024 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
19/08/2024 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
16/08/2024 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
15/08/2024 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
14/08/2024 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
13/08/2024 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
12/08/2024 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
09/08/2024 |
22.15
|
400 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
08/08/2024 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
07/08/2024 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
06/08/2024 |
22.15
|
800 | 22.15 | 22.15 | 19.79 | 0 | 0 | 0 | |
05/08/2024 |
22.15
|
200 | 21.68 | 22.15 | 21.68 | 0 | 0 | 0 | |
02/08/2024 |
22.15
|
200 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
01/08/2024 |
22.15
|
200 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
31/07/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
30/07/2024 |
22.62
|
2,500 | 22.43 | 22.62 | 22.43 | 0 | 0 | 0 | |
29/07/2024 |
20.45
|
300 | 20.74 | 20.74 | 20.45 | 0 | 0 | 0 | |
26/07/2024 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
25/07/2024 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
24/07/2024 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
23/07/2024 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
22/07/2024 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
19/07/2024 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
18/07/2024 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
17/07/2024 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
16/07/2024 |
20.45
|
100 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
15/07/2024 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
12/07/2024 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
11/07/2024 |
22.53
|
1,000 | 19.98 | 22.53 | 19.98 | 0 | 0 | 0 | |
10/07/2024 |
22.53
|
200 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 | |
09/07/2024 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
08/07/2024 |
21.58
|
200 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
05/07/2024 |
20.08
|
100 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
04/07/2024 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
03/07/2024 |
22.24
|
200 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
02/07/2024 |
22.24
|
2,000 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
01/07/2024 |
22.34
|
700 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 | |
28/06/2024 |
22.34
|
100 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 | |
27/06/2024 |
22.34
|
700 | 22.62 | 22.62 | 22.34 | 0 | 0 | 0 | |
26/06/2024 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
25/06/2024 |
21.68
|
1,700 | 20.74 | 21.68 | 20.74 | 0 | 0 | 0 | |
24/06/2024 |
21.68
|
500 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
21/06/2024 |
21.87
|
500 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
20/06/2024 |
22.53
|
1,900 | 22.34 | 22.53 | 22.15 | 0 | 0 | 0 | |
19/06/2024 |
22.53
|
2,100 | 25.35 | 25.35 | 21.77 | 0 | 0 | 0 | |
18/06/2024 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
17/06/2024 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
14/06/2024 |
22.62
|
2,300 | 23.28 | 23.28 | 22.62 | 0 | 0 | 0 | |
13/06/2024 |
20.08
|
1,100 | 20.55 | 20.55 | 20.08 | 0 | 0 | 0 | |
12/06/2024 |
22.43
|
1,200 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
11/06/2024 |
26.39
|
100 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
10/06/2024 |
23.19
|
100 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
07/06/2024 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
06/06/2024 |
20.17
|
5,400 | 20.92 | 20.92 | 19.89 | 0 | 0 | 0 | |
05/06/2024 |
21.68
|
300 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
04/06/2024 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
03/06/2024 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
31/05/2024 |
19.79
|
200 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
30/05/2024 |
19.79
|
100 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
29/05/2024 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
28/05/2024 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
27/05/2024 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
24/05/2024 |
22.15
|
400 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
23/05/2024 |
22.15
|
200 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
22/05/2024 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
21/05/2024 |
22.15
|
3,300 | 21.58 | 22.15 | 21.58 | 0 | 0 | 0 | |
20/05/2024 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
17/05/2024 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
16/05/2024 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
15/05/2024 |
21.11
|
100 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
14/05/2024 |
20.74
|
8,600 | 20.55 | 20.74 | 20.55 | 0 | 0 | 0 | |
13/05/2024 |
20.64
|
1,500 | 20.64 | 20.64 | 19.79 | 0 | 0 | 0 | |
10/05/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
09/05/2024 |
20.74
|
200 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
08/05/2024 |
20.55
|
300 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
07/05/2024 |
19.42
|
200 | 20.26 | 20.26 | 19.42 | 0 | 0 | 0 | |
06/05/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
03/05/2024 |
20.74
|
600 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
02/05/2024 |
20.74
|
206 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
26/04/2024 |
22.90
|
110 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |