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) |
-1.80 | -7.06% | 40,500 | 0 | 0 |
19.30
26
24
|
2 tháng
(2024-07-22) |
0.09 | 0.38% | 51,000 | 0 | 0 |
19.30
26
24
|
3 tháng
(2024-06-21) |
-3.59 | -13.17% | 54,600 | 0 | 0 |
19.30
27.29
24
|
6 tháng
(2024-03-25) |
1.88 | 8.63% | 119,270 | 0 | 0 |
19.30
27.29
24
|
12 tháng
(2023-09-25) |
3.30 | 16.18% | 128,553 | 0 | 0 |
16.15
27.29
24
|
24 tháng
(2022-09-30) |
4.51 | 23.52% | 225,040 | 0 | 0 |
10.55
27.29
24
|
36 tháng
(2021-10-05) |
6.20 | 35.46% | 387,690 | -11,000 | -0.3 |
10.55
27.29
24
|
60 tháng
(2019-10-16) |
7.77 | 48.78% | 695,235 | -11,415 | -0.3 |
9.66
27.29
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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
|
600 | 22 | 22.40 | 22 | 0 | 0 | 0 | |
10/09/2024 |
22.40
|
0 | 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
|
21,500 | 26 | 26 | 19.30 | 0 | 0 | 0 | |
05/09/2024 |
22.50
|
1,300 | 25.60 | 25.60 | 22.50 | 0 | 0 | 0 | |
04/09/2024 |
22
|
5,100 | 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
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
06/08/2024 |
22.76
|
0 | 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
|
0 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
01/08/2024 |
23.52
|
0 | 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
|
3,300 | 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
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
22/07/2024 |
23.61
|
400 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
19/07/2024 |
23.61
|
0 | 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 | |
15/07/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
12/07/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
11/07/2024 |
23.61
|
3,000 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
10/07/2024 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
09/07/2024 |
20.78
|
100 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
08/07/2024 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
05/07/2024 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
04/07/2024 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
03/07/2024 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
02/07/2024 |
22.67
|
300 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
01/07/2024 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
28/06/2024 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
27/06/2024 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
26/06/2024 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
25/06/2024 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
24/06/2024 |
23.42
|
200 | 23.23 | 23.42 | 23.23 | 0 | 0 | 0 | |
21/06/2024 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
20/06/2024 |
21.82
|
47,200 | 25.50 | 29.28 | 21.82 | 0 | 0 | 0 | |
19/06/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
18/06/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
17/06/2024 |
25.50
|
5,700 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
14/06/2024 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
13/06/2024 |
23.14
|
1,500 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
12/06/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
11/06/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
10/06/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
07/06/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
06/06/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
05/06/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
04/06/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
03/06/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
31/05/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
30/05/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
29/05/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
28/05/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
27/05/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
24/05/2024 |
23.61
|
2,300 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
23/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
22/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
21/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
20/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
17/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
16/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
15/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
14/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
13/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
10/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
09/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
08/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
07/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
06/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
03/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
02/05/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
26/04/2024 |
22.76
|
10 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 |