| 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) |
0 | 0% | 6,901 | 0 | 0 |
25
27
27
|
|
2 tháng
(2024-09-23) |
0.50 | 1.89% | 16,912 | 0 | 0 |
25
27
27
|
|
3 tháng
(2024-08-23) |
1 | 3.85% | 23,822 | 200 | 0.0 |
25
27
27
|
|
6 tháng
(2024-05-27) |
1.11 | 4.28% | 56,389 | 200 | 0.0 |
21.37
27
27
|
|
12 tháng
(2023-11-27) |
-0.88 | -3.16% | 321,006 | -35,900 | -0.8 |
17.71
30.20
27
|
|
24 tháng
(2022-12-02) |
-1.09 | -3.86% | 425,514 | -33,600 | -0.7 |
17.71
34.05
27
|
|
36 tháng
(2021-12-07) |
-2.07 | -7.12% | 867,492 | -29,550 | -0.5 |
17.71
34.85
27
|
|
60 tháng
(2019-12-18) |
10.87 | 67.41% | 2,018,215 | -24,330 | -0.8 |
14.12
34.85
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 20/11/2024 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 19/11/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 18/11/2024 |
26.50
|
500 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 15/11/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 14/11/2024 |
26.50
|
1,100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 13/11/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 12/11/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 11/11/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 08/11/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 07/11/2024 |
26.50
|
1,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 06/11/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 05/11/2024 |
26.50
|
1,500 | 26.80 | 26.80 | 26.50 | 0 | 0 | 0 | |
| 04/11/2024 |
27
|
400 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 01/11/2024 |
27
|
500 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 31/10/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 30/10/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 29/10/2024 |
27
|
1 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 28/10/2024 |
27
|
300 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 25/10/2024 |
27
|
500 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 24/10/2024 |
26.50
|
500 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 23/10/2024 |
26.50
|
300 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 22/10/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 21/10/2024 |
27
|
300 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 18/10/2024 |
27
|
1,100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 17/10/2024 |
26.50
|
500 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 16/10/2024 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 15/10/2024 |
26.50
|
900 | 27 | 27 | 26.50 | 0 | 0 | 0 | |
| 14/10/2024 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 11/10/2024 |
26.50
|
1,300 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 10/10/2024 |
26.50
|
1,400 | 27 | 27 | 26.50 | 0 | 0 | 0 | |
| 09/10/2024 |
27
|
700 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 08/10/2024 |
26.50
|
500 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 07/10/2024 |
26.50
|
1,600 | 26.50 | 27 | 26.50 | 0 | 0 | 0 | |
| 04/10/2024 |
27
|
300 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 03/10/2024 |
26.50
|
400 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 02/10/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 01/10/2024 |
27
|
300 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 30/09/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 27/09/2024 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 26/09/2024 |
26.50
|
5 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 25/09/2024 |
26.50
|
206 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 24/09/2024 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 23/09/2024 |
26.50
|
300 | 27 | 27 | 26.50 | 0 | 0 | 0 | |
| 20/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 19/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 18/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 17/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 16/09/2024 |
26
|
0 | 26 | 26 | 26 | 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
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 10/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 09/09/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 06/09/2024 |
26.10
|
1,110 | 26 | 26.10 | 26 | 0 | 0 | 0 | |
| 05/09/2024 |
26
|
2,000 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 04/09/2024 |
26
|
500 | 26 | 26 | 26 | 200 | 0 | 0.0 | |
| 30/08/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 29/08/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 28/08/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 27/08/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 26/08/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 23/08/2024 |
26
|
2,200 | 26.30 | 26.50 | 26 | 0 | 0 | 0 | |
| 22/08/2024 |
26
|
300 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 21/08/2024 |
26
|
700 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 20/08/2024 |
25.50
|
1,700 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 19/08/2024 |
25.50
|
300 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 16/08/2024 |
25
|
1 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 15/08/2024 |
25
|
34 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 14/08/2024 |
25
|
5,420 | 25.20 | 25.20 | 25 | 0 | 0 | 0 | |
| 13/08/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 12/08/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 09/08/2024 |
22.10
|
100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 08/08/2024 |
25.50
|
3,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 07/08/2024 |
25.50
|
1,500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 06/08/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 05/08/2024 |
26.50
|
300 | 20.40 | 26.50 | 20.40 | 0 | 0 | 0 | |
| 02/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 01/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 31/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 29/07/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 26/07/2024 |
25.80
|
101 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 25/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/07/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 24/07/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 23/07/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 22/07/2024 |
25.70
|
201 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 19/07/2024 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 18/07/2024 |
25.51
|
1 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 17/07/2024 |
25.51
|
100 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 16/07/2024 |
22.23
|
100 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
| 15/07/2024 |
25.22
|
100 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 12/07/2024 |
21.95
|
100 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
| 11/07/2024 |
25.03
|
300 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 10/07/2024 |
25.03
|
54 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 09/07/2024 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 08/07/2024 |
25.03
|
600 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 05/07/2024 |
25.03
|
1,000 | 24.54 | 25.03 | 24.54 | 0 | 0 | 0 | |
| 04/07/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 03/07/2024 |
25.89
|
100 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |