| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
-1.80 | -7.56% | 34,200 | 0 | 0 |
18.50
23.80
21.90
|
|
2 tháng
(2024-10-07) |
-2 | -8.33% | 34,600 | 0 | 0 |
18.50
24
21.90
|
|
3 tháng
(2024-09-05) |
-0.50 | -2.22% | 61,708 | 0 | 0 |
18.50
24
21.90
|
|
6 tháng
(2024-06-07) |
-1.61 | -6.82% | 144,389 | 0 | 0 |
18.50
26
21.90
|
|
12 tháng
(2023-12-11) |
0.28 | 1.28% | 159,219 | 0 | 0 |
18.50
26
21.90
|
|
24 tháng
(2022-12-15) |
4.56 | 26.12% | 242,708 | 0 | 0 |
10.55
26
21.90
|
|
36 tháng
(2021-12-20) |
3.63 | 19.75% | 354,061 | -7,500 | -0.2 |
10.55
26
21.90
|
|
60 tháng
(2019-12-31) |
7.47 | 51.41% | 631,213 | -11,015 | -0.3 |
9.66
26
21.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/12/2024 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 03/12/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 02/12/2024 |
22.70
|
100 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 29/11/2024 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 28/11/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 27/11/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 26/11/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 25/11/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 22/11/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 21/11/2024 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 20/11/2024 |
22.10
|
8,400 | 22 | 22.10 | 22 | 0 | 0 | 0 | |
| 19/11/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 18/11/2024 |
18.50
|
12,000 | 22 | 22 | 18.50 | 0 | 0 | 0 | |
| 15/11/2024 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 14/11/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 13/11/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 12/11/2024 |
23.80
|
5,000 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 11/11/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 08/11/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 07/11/2024 |
23.80
|
7,200 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 06/11/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 05/11/2024 |
23.80
|
1,100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 04/11/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 01/11/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 31/10/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 30/10/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 29/10/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 28/10/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 25/10/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 24/10/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 23/10/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 22/10/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 21/10/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 18/10/2024 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 17/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 16/10/2024 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 15/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 14/10/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 11/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 10/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 09/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 08/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 07/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 04/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 03/10/2024 |
24
|
4 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 02/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 01/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/09/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 27/09/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 26/09/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 25/09/2024 |
24
|
0 | 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
|
300 | 23.90 | 24 | 23.90 | 0 | 0 | 0 | |
| 18/09/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 17/09/2024 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 16/09/2024 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 13/09/2024 |
24
|
1,300 | 23.90 | 24 | 23.50 | 0 | 0 | 0 | |
| 12/09/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 11/09/2024 |
22.40
|
601 | 22 | 22.40 | 22 | 0 | 0 | 0 | |
| 10/09/2024 |
22.10
|
1 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 09/09/2024 |
22.10
|
1,700 | 22.60 | 22.60 | 22 | 0 | 0 | 0 | |
| 06/09/2024 |
19.30
|
21,501 | 26 | 26 | 19.30 | 0 | 0 | 0 | |
| 05/09/2024 |
22.50
|
1,301 | 25.60 | 25.60 | 22.50 | 0 | 0 | 0 | |
| 04/09/2024 |
22
|
5,102 | 29 | 29 | 22 | 0 | 0 | 0 | |
| 30/08/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 29/08/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 28/08/2024 |
26
|
3,600 | 25.10 | 26 | 25.10 | 0 | 0 | 0 | |
| 27/08/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 26/08/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 23/08/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 23/08/2024 |
24.90
|
500 | 27 | 27 | 24.90 | 0 | 0 | 0 | |
| 22/08/2024 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 21/08/2024 |
24.74
|
400 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 20/08/2024 |
25.50
|
4,100 | 22.95 | 25.50 | 22.86 | 0 | 0 | 0 | |
| 19/08/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 16/08/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 15/08/2024 |
22.67
|
500 | 23.14 | 23.14 | 22.67 | 0 | 0 | 0 | |
| 14/08/2024 |
22.86
|
1,900 | 22.76 | 23.04 | 22.67 | 0 | 0 | 0 | |
| 13/08/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 12/08/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 09/08/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 08/08/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 07/08/2024 |
22.76
|
1 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 06/08/2024 |
22.76
|
1 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 05/08/2024 |
22.76
|
1,000 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 02/08/2024 |
23.52
|
6 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 01/08/2024 |
23.52
|
2 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 31/07/2024 |
23.52
|
1,300 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 30/07/2024 |
23.61
|
3,340 | 22.67 | 23.61 | 22.67 | 0 | 0 | 0 | |
| 29/07/2024 |
23.14
|
2,000 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
| 26/07/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 25/07/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 24/07/2024 |
23.61
|
100 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 23/07/2024 |
23.61
|
30 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 22/07/2024 |
23.61
|
410 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 19/07/2024 |
23.61
|
2 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 18/07/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 17/07/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 16/07/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |