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) |
0 | 0% | 0 | 0 | 0 |
28.90
28.90
28.90
|
2 tháng
(2024-07-22) |
1.40 | 5.09% | 20,900 | -10,800 | -0.3 |
26
29.50
28.90
|
3 tháng
(2024-06-21) |
-0.80 | -2.69% | 28,300 | -10,800 | -0.3 |
26
30.20
28.90
|
6 tháng
(2024-03-25) |
3.33 | 13% | 102,612 | -32,000 | -0.9 |
22.74
31.20
28.90
|
12 tháng
(2023-09-25) |
0.40 | 1.40% | 127,064 | -32,800 | -0.9 |
22.74
34.92
28.90
|
24 tháng
(2022-09-30) |
3.32 | 12.99% | 143,283 | -31,300 | -0.8 |
22.74
34.92
28.90
|
36 tháng
(2021-10-05) |
5.03 | 21.06% | 215,484 | -35,300 | -0.9 |
19.30
39.99
28.90
|
60 tháng
(2019-10-16) |
0.40 | 1.42% | 334,845 | -44,400 | -1.2 |
14.28
39.99
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
18/09/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
17/09/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
16/09/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
13/09/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
12/09/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
11/09/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
10/09/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
09/09/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
06/09/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
05/09/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
04/09/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
30/08/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
29/08/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
28/08/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
27/08/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
26/08/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
23/08/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
22/08/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
21/08/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
20/08/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
19/08/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
16/08/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
15/08/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
14/08/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
13/08/2024 |
28.90
|
100 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
12/08/2024 |
29.40
|
2,800 | 25.90 | 29.40 | 25.90 | 0 | 2,000 | -0.1 | |
09/08/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
08/08/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
07/08/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
06/08/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
05/08/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
02/08/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
01/08/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
31/07/2024 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 100 | 0 | 0.0 | |
30/07/2024 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
29/07/2024 |
26.90
|
4,200 | 24.20 | 27.90 | 24.20 | 0 | 0 | 0 | |
26/07/2024 |
26.50
|
4,500 | 25.30 | 27 | 25.30 | 0 | 4,000 | -0.1 | |
25/07/2024 |
27
|
3,300 | 25.80 | 27 | 25.80 | 0 | 3,000 | -0.1 | |
24/07/2024 |
27
|
1,100 | 29.60 | 29.60 | 26 | 100 | 0 | 0.0 | |
23/07/2024 |
27
|
900 | 29.50 | 29.50 | 27 | 0 | 0 | 0 | |
22/07/2024 |
27.50
|
3,700 | 29.60 | 29.60 | 26.70 | 0 | 2,000 | -0.1 | |
19/07/2024 |
29.60
|
300 | 27 | 29.60 | 27 | 0 | 0 | 0 | |
18/07/2024 |
27
|
800 | 30 | 30 | 27 | 100 | 0 | 0.0 | |
17/07/2024 |
26.30
|
400 | 29 | 29 | 26.30 | 0 | 0 | 0 | |
16/07/2024 |
29.60
|
2,800 | 29.70 | 29.90 | 29.60 | 0 | 0 | 0 | |
15/07/2024 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
12/07/2024 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
11/07/2024 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
10/07/2024 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
09/07/2024 |
29.90
|
500 | 31.30 | 31.30 | 29.90 | 100 | 0 | 0.0 | |
08/07/2024 |
27.50
|
600 | 26.20 | 27.50 | 26.20 | 0 | 500 | -0.0 | |
05/07/2024 |
30
|
600 | 31.70 | 31.70 | 29.90 | 100 | 0 | 0.0 | |
04/07/2024 |
27.60
|
100 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
03/07/2024 |
26.50
|
600 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
02/07/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
01/07/2024 |
30
|
100 | 30 | 30 | 30 | 100 | 0 | 0.0 | |
28/06/2024 |
26.60
|
200 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
27/06/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
26/06/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
25/06/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
24/06/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
21/06/2024 |
29.70
|
300 | 30.70 | 30.70 | 29.70 | 100 | 0 | 0.0 | |
20/06/2024 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
19/06/2024 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
18/06/2024 |
31.20
|
100 | 31.20 | 31.20 | 31.20 | 100 | 0 | 0.0 | |
17/06/2024 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
14/06/2024 |
27
|
9,100 | 27.50 | 27.50 | 27 | 0 | 8,000 | -0.2 | |
13/06/2024 |
27.50
|
7,700 | 27.50 | 27.50 | 27 | 0 | 6,400 | -0.2 | |
12/06/2024 |
27
|
4,400 | 25.20 | 27.50 | 25.20 | 0 | 4,100 | -0.1 | |
11/06/2024: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
11/06/2024 |
28.40
|
400 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
10/06/2024 |
28.50
|
5,300 | 28.41 | 29.25 | 28.31 | 0 | 100 | -0.0 | |
07/06/2024 |
29.25
|
7,300 | 29.16 | 29.25 | 28.78 | 0 | 0 | 0 | |
06/06/2024 |
30.20
|
6,000 | 29.25 | 30.20 | 28.97 | 0 | 0 | 0 | |
05/06/2024 |
29.35
|
0 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 | |
04/06/2024 |
28.31
|
5,500 | 29.44 | 29.44 | 26.42 | 0 | 0 | 0 | |
03/06/2024 |
29.44
|
0 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 | |
31/05/2024 |
29.44
|
100 | 29.44 | 29.44 | 29.44 | 100 | 0 | 0.0 | |
30/05/2024 |
23.59
|
300 | 29.16 | 29.16 | 23.59 | 100 | 0 | 0.0 | |
29/05/2024 |
25.67
|
3,000 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
28/05/2024 |
30.01
|
100 | 30.01 | 30.01 | 30.01 | 100 | 0 | 0.0 | |
27/05/2024 |
22.93
|
200 | 30.01 | 30.01 | 22.93 | 100 | 0 | 0.0 | |
24/05/2024 |
26.42
|
500 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
23/05/2024 |
26.24
|
100 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
22/05/2024 |
23.59
|
200 | 28.78 | 28.78 | 23.59 | 100 | 0 | 0.0 | |
21/05/2024 |
23.22
|
300 | 26.24 | 26.24 | 23.22 | 0 | 0 | 0 | |
20/05/2024 |
26.24
|
1,700 | 26.24 | 26.24 | 26.24 | 100 | 1,000 | -0.0 | |
17/05/2024 |
22.74
|
10,200 | 27.65 | 27.65 | 22.74 | 100 | 0 | 0.0 | |
16/05/2024 |
24.44
|
5,100 | 29.25 | 29.25 | 23.78 | 100 | 3,000 | -0.1 | |
15/05/2024 |
25.67
|
500 | 25.67 | 25.76 | 25.67 | 0 | 0 | 0 | |
14/05/2024 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
13/05/2024 |
30.20
|
105 | 30.20 | 30.20 | 30.20 | 100 | 0 | 0.0 | |
10/05/2024 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 | |
09/05/2024 |
27.65
|
100 | 27.65 | 27.65 | 27.65 | 100 | 0 | 0.0 | |
08/05/2024 |
22.84
|
300 | 27.27 | 27.27 | 22.84 | 100 | 0 | 0.0 | |
07/05/2024 |
22.84
|
701 | 29.73 | 29.73 | 22.84 | 100 | 0 | 0.0 | |
06/05/2024 |
26.14
|
109 | 26.14 | 26.14 | 26.14 | 100 | 0 | 0.0 | |
03/05/2024 |
22.74
|
2,281 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
02/05/2024 |
23.78
|
2,000 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
26/04/2024 |
27.65
|
1 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 |