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) |
-1.90 | -7.06% | 2,700 | 0 | 0 |
24.30
26.90
25
|
2 tháng
(2024-07-22) |
-1.51 | -5.69% | 15,600 | 0 | 0 |
24.30
27
25
|
3 tháng
(2024-06-21) |
3.99 | 18.99% | 45,600 | 0 | 0 |
21.01
27.49
25
|
6 tháng
(2024-03-25) |
8.31 | 49.79% | 273,200 | 0 | 0 |
15.12
27.49
25
|
12 tháng
(2023-09-25) |
11.07 | 79.46% | 853,700 | 0 | 0 |
11.94
27.49
25
|
24 tháng
(2022-09-30) |
10.98 | 78.26% | 1,283,256 | 0 | 0 |
11.31
27.49
25
|
36 tháng
(2021-10-05) |
15.39 | 160.17% | 2,265,083 | 3,600 | 0.0 |
8.95
27.49
25
|
60 tháng
(2019-10-16) |
17.28 | 223.99% | 3,421,593 | 3,600 | 0.0 |
5.79
27.49
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
18/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
17/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
16/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
13/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
12/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
11/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
10/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
09/09/2024 |
25
|
2,300 | 21.90 | 25 | 21.90 | 0 | 0 | 0 | |
06/09/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
05/09/2024 |
24.30
|
200 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
04/09/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
30/08/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
29/08/2024 |
24.30
|
200 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
28/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
27/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
26/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
23/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
22/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
21/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
20/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
19/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
16/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
15/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
14/08/2024 |
26.90
|
400 | 24.35 | 26.90 | 24.35 | 0 | 0 | 0 | |
13/08/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
12/08/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
09/08/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
08/08/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
07/08/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
06/08/2024 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
05/08/2024 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
02/08/2024 |
24.54
|
900 | 23.56 | 24.54 | 22.58 | 0 | 0 | 0 | |
01/08/2024 |
24.64
|
1,100 | 27.10 | 27.10 | 22.19 | 0 | 0 | 0 | |
31/07/2024 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
30/07/2024 |
24.64
|
400 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
29/07/2024 |
26.51
|
10,000 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
26/07/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
25/07/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
24/07/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
23/07/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
22/07/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
19/07/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
18/07/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
17/07/2024 |
26.51
|
1,000 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
16/07/2024 |
26.51
|
300 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
15/07/2024 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
12/07/2024 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
11/07/2024 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
10/07/2024 |
24.54
|
900 | 25.53 | 25.53 | 24.54 | 0 | 0 | 0 | |
09/07/2024 |
26.51
|
300 | 24.54 | 26.51 | 24.54 | 0 | 0 | 0 | |
08/07/2024 |
25.62
|
3,200 | 26.51 | 26.51 | 25.03 | 0 | 0 | 0 | |
05/07/2024 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
04/07/2024 |
27.49
|
2,000 | 24.54 | 27.49 | 24.54 | 0 | 0 | 0 | |
03/07/2024 |
26.51
|
5,700 | 22.68 | 26.51 | 22.58 | 0 | 0 | 0 | |
02/07/2024 |
25.03
|
600 | 24.54 | 26.51 | 24.54 | 0 | 0 | 0 | |
01/07/2024 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
28/06/2024 |
24.54
|
5,500 | 20.22 | 24.54 | 20.22 | 0 | 0 | 0 | |
27/06/2024 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
26/06/2024 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
25/06/2024 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
24/06/2024 |
22.38
|
9,200 | 18.95 | 22.38 | 18.95 | 0 | 0 | 0 | |
21/06/2024 |
21.01
|
1,300 | 18.65 | 21.01 | 18.65 | 0 | 0 | 0 | |
20/06/2024 |
19.14
|
700 | 19.63 | 19.63 | 19.14 | 0 | 0 | 0 | |
19/06/2024 |
19.63
|
4,600 | 18.16 | 19.63 | 18.16 | 0 | 0 | 0 | |
18/06/2024 |
18.16
|
200 | 16.40 | 18.16 | 16.40 | 0 | 0 | 0 | |
17/06/2024 |
18.16
|
1,100 | 17.67 | 18.16 | 17.67 | 0 | 0 | 0 | |
14/06/2024 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
13/06/2024 |
18.16
|
5,800 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
12/06/2024 |
18.16
|
200 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
11/06/2024 |
18.16
|
3,700 | 17.18 | 18.16 | 17.18 | 0 | 0 | 0 | |
10/06/2024 |
18.56
|
2,000 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
07/06/2024 |
18.56
|
4,700 | 16.89 | 18.56 | 16.89 | 0 | 0 | 0 | |
06/06/2024 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
05/06/2024 |
16.89
|
500 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
04/06/2024 |
16.89
|
74,500 | 15.41 | 16.89 | 15.41 | 0 | 0 | 0 | |
03/06/2024 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
31/05/2024 |
16.49
|
8,000 | 15.71 | 16.49 | 15.71 | 0 | 0 | 0 | |
30/05/2024 |
16.49
|
3,400 | 15.32 | 16.49 | 15.22 | 0 | 0 | 0 | |
29/05/2024 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
28/05/2024 |
16.49
|
2,900 | 15.32 | 16.49 | 15.32 | 0 | 0 | 0 | |
27/05/2024 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
24/05/2024 |
16.69
|
7,900 | 16.69 | 16.69 | 15.12 | 0 | 0 | 0 | |
23/05/2024 |
16.59
|
100 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
22/05/2024 |
16.40
|
4,700 | 15.12 | 16.40 | 15.12 | 0 | 0 | 0 | |
21/05/2024 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
20/05/2024 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
17/05/2024 |
16.40
|
4,900 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
16/05/2024 |
16.20
|
300 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
15/05/2024 |
15.71
|
4,000 | 15.41 | 15.71 | 15.41 | 0 | 0 | 0 | |
14/05/2024 |
15.51
|
800 | 15.71 | 15.71 | 15.51 | 0 | 0 | 0 | |
13/05/2024 |
15.41
|
300 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
10/05/2024 |
15.32
|
300 | 15.71 | 15.71 | 15.32 | 0 | 0 | 0 | |
09/05/2024 |
16.30
|
200 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
08/05/2024 |
16.40
|
2,200 | 15.22 | 16.40 | 15.22 | 0 | 0 | 0 | |
07/05/2024 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
06/05/2024 |
15.12
|
4,900 | 16.40 | 16.40 | 15.12 | 0 | 0 | 0 | |
03/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
02/05/2024 |
16.40
|
5,100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
26/04/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |