| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
5.30 | 22.08% | 9,002 | 0 | 0 |
24
29.30
29
|
|
2 tháng
(2024-09-23) |
5.30 | 22.08% | 32,025 | 0 | 0 |
23.90
29.30
29
|
|
3 tháng
(2024-08-23) |
9.30 | 46.50% | 42,441 | 0 | 0 |
20
29.30
29
|
|
6 tháng
(2024-05-27) |
9.30 | 46.50% | 61,646 | 0 | 0 |
20
29.30
29
|
|
12 tháng
(2023-11-27) |
10.25 | 53.82% | 70,492 | 0 | 0 |
19.05
29.30
29
|
|
24 tháng
(2022-12-02) |
10.16 | 53.10% | 77,505 | 0 | 0 |
19.05
29.30
29
|
|
36 tháng
(2021-12-07) |
4.39 | 17.60% | 98,620 | 0 | 0 |
7.27
29.30
29
|
|
60 tháng
(2019-12-18) |
21.53 | 277.06% | 124,055 | 0 | 0 |
7.21
29.30
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
29
|
3,100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 20/11/2024 |
29.30
|
1,800 | 28.60 | 29.30 | 28 | 0 | 0 | 0 | |
| 19/11/2024 |
28.50
|
4,100 | 25 | 28.50 | 25 | 0 | 0 | 0 | |
| 18/11/2024 |
25
|
2,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 15/11/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 14/11/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 13/11/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 12/11/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 11/11/2024 |
24
|
2 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 08/11/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 07/11/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 06/11/2024 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 05/11/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 04/11/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 01/11/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 31/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 29/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 28/10/2024 |
24
|
800 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 25/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 24/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 23/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 22/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 21/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 18/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 17/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 16/10/2024 |
24
|
1,010 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 15/10/2024 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 14/10/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 11/10/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 10/10/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 09/10/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 08/10/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 07/10/2024 |
24
|
1 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 04/10/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 03/10/2024 |
24
|
11 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 02/10/2024 |
24
|
13,000 | 23.90 | 24 | 23.90 | 0 | 0 | 0 | |
| 01/10/2024 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/09/2024 |
24
|
1,700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 27/09/2024 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 26/09/2024 |
24
|
2,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 25/09/2024 |
24
|
4,001 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 24/09/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 23/09/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 20/09/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 19/09/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 18/09/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 17/09/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 16/09/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 13/09/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 12/09/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 11/09/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 10/09/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 09/09/2024 |
24
|
2,500 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 06/09/2024 |
24
|
4,902 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 05/09/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 04/09/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 29/08/2024 |
24
|
13 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 28/08/2024 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 27/08/2024 |
21
|
2,500 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 26/08/2024 |
21
|
1 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 23/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 22/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 21/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 20/08/2024 |
20
|
4,100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 19/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 16/08/2024 |
20
|
10 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 15/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 14/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 13/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 12/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 09/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 08/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 07/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 06/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 05/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 02/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 01/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 31/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 30/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 29/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 26/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 25/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 24/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 23/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 22/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 19/07/2024 |
20
|
3,600 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 18/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 17/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 16/07/2024 |
20
|
10 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 15/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 12/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 11/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 10/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 09/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 08/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 05/07/2024 |
20
|
17 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 04/07/2024 |
20
|
3,300 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 03/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |