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) |
-3.40 | -11.97% | 900 | 0 | 0 |
25
28.40
25.50
|
2 tháng
(2024-07-22) |
-0.90 | -3.47% | 5,800 | 0 | 0 |
23.58
28.40
25.50
|
3 tháng
(2024-06-21) |
-1.87 | -6.95% | 6,300 | 0 | 0 |
23.58
28.40
25.50
|
6 tháng
(2024-03-25) |
2.87 | 12.96% | 22,500 | 0 | 0 |
22.13
29.77
25.50
|
12 tháng
(2023-09-25) |
0.84 | 3.47% | 74,600 | 0 | 0 |
22.13
29.77
25.50
|
24 tháng
(2022-09-30) |
6.99 | 38.82% | 210,754 | 0 | 0 |
18.01
29.77
25.50
|
36 tháng
(2021-10-05) |
1.06 | 4.41% | 1,020,512 | -400 | -0.0 |
18.01
37.47
25.50
|
60 tháng
(2020-03-18) |
-7.43 | -22.92% | 1,574,346 | 1,100 | 0.0 |
18.01
37.47
25.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
25.50
|
3,000 | 25.20 | 25.50 | 25.20 | 0 | 0 | 0 | |
18/09/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
17/09/2024 |
25.60
|
600 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
16/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
13/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
12/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
11/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
10/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
09/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
06/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
05/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
04/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
30/08/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
29/08/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
28/08/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
27/08/2024 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
26/08/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
23/08/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
22/08/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
21/08/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
20/08/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
19/08/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
16/08/2024 |
28.40
|
200 | 25.10 | 28.40 | 25.10 | 0 | 0 | 0 | |
15/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
14/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
13/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
12/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
09/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
08/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
07/08/2024 |
25.90
|
2,000 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
06/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
05/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
02/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
01/08/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
01/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
31/07/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
30/07/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
29/07/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
26/07/2024 |
25.90
|
2,600 | 21.45 | 25.90 | 21.45 | 0 | 0 | 0 | |
25/07/2024 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
24/07/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
23/07/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
22/07/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
19/07/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
18/07/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
17/07/2024 |
25.90
|
500 | 26.09 | 26.09 | 25.90 | 0 | 0 | 0 | |
16/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
15/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
12/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
11/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
10/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
09/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
08/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
05/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
04/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
03/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
02/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
01/07/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
28/06/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
27/06/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
26/06/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
25/06/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
24/06/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
21/06/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
20/06/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
19/06/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
18/06/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
17/06/2024 |
26.87
|
1,000 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
14/06/2024 |
29.77
|
0 | 29.77 | 29.77 | 29.77 | 0 | 0 | 0 | |
13/06/2024 |
29.77
|
5,200 | 28.99 | 29.77 | 24.55 | 0 | 0 | 0 | |
12/06/2024 |
27.06
|
100 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
11/06/2024 |
26.09
|
100 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
10/06/2024 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
07/06/2024 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
06/06/2024 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
05/06/2024 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
04/06/2024 |
24.74
|
1,100 | 24.35 | 24.74 | 24.35 | 0 | 0 | 0 | |
03/06/2024 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
31/05/2024 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
30/05/2024 |
24.45
|
2,200 | 24.35 | 24.45 | 24.35 | 0 | 0 | 0 | |
29/05/2024 |
24.06
|
2,600 | 24.16 | 24.16 | 23.58 | 0 | 0 | 0 | |
28/05/2024 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
27/05/2024 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
24/05/2024 |
26.00
|
500 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
23/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
22/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
21/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
20/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
17/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
16/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
15/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
14/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
13/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
10/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
09/05/2024 |
26.09
|
200 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
08/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
07/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
06/05/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
03/05/2024 |
26.09
|
1,900 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
02/05/2024 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
26/04/2024 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 |