| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-1.30 | -4.48% | 2,601 | 0 | 0 |
25.90
29
27.70
|
|
2 tháng
(2024-09-23) |
-1.30 | -4.48% | 2,703 | 0 | 0 |
25.90
29
27.70
|
|
3 tháng
(2024-08-26) |
-0.30 | -1.07% | 3,206 | -100 | -0.0 |
25.90
29
27.70
|
|
6 tháng
(2024-05-27) |
1.53 | 5.85% | 48,752 | 300 | 0.0 |
25.70
30.60
27.70
|
|
12 tháng
(2023-11-28) |
4.33 | 18.55% | 93,906 | 300 | 0.0 |
23.37
30.60
27.70
|
|
24 tháng
(2022-12-05) |
5.08 | 22.46% | 284,115 | -35,900 | -0.9 |
19.14
30.60
27.70
|
|
36 tháng
(2021-12-08) |
0.73 | 2.71% | 414,442 | -13,200 | -0.3 |
19.14
30.60
27.70
|
|
60 tháng
(2019-12-19) |
13.01 | 88.60% | 826,351 | 6,400 | 0.2 |
13.35
30.60
27.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 21/11/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 20/11/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 19/11/2024 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 18/11/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 15/11/2024 |
27.60
|
900 | 27.80 | 27.80 | 27.60 | 0 | 0 | 0 | |
| 14/11/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 13/11/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 12/11/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 11/11/2024 |
27.60
|
1 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 08/11/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 07/11/2024 |
27.60
|
100 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 06/11/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 05/11/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 04/11/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 01/11/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 31/10/2024 |
27.50
|
1,000 | 27.80 | 27.80 | 27.50 | 0 | 0 | 0 | |
| 30/10/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 29/10/2024 |
27
|
400 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 28/10/2024 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 25/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 24/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 23/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 22/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 21/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 18/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 17/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 16/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 15/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 14/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 11/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 10/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 09/10/2024 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 08/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 07/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 04/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 03/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 02/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 01/10/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 30/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 27/09/2024 |
29
|
1 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 26/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 25/09/2024 |
29
|
1 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 24/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 23/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 20/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 19/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 18/09/2024 |
29
|
100 | 29 | 29 | 29 | 0 | 100 | -0.0 | |
| 17/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 16/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 13/09/2024 |
29
|
1 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 12/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 11/09/2024 |
29
|
1 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 10/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 09/09/2024 |
29
|
201 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 06/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 05/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 04/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 30/08/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 29/08/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 28/08/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 27/08/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 26/08/2024 |
28
|
200 | 30 | 30 | 28 | 0 | 0 | 0 | |
| 23/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 22/08/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 21/08/2024 |
30
|
3,400 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 20/08/2024 |
30
|
300 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 19/08/2024 |
30
|
200 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 16/08/2024 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 15/08/2024 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 14/08/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 13/08/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 12/08/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 09/08/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 08/08/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 07/08/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 07/08/2024 |
30.60
|
33 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 06/08/2024 |
28.60
|
102 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 05/08/2024 |
27.57
|
0 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 | |
| 02/08/2024 |
27.57
|
8,702 | 28.51 | 28.51 | 27.57 | 100 | 0 | 0.0 | |
| 01/08/2024 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 31/07/2024 |
28.51
|
3,586 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
| 30/07/2024 |
28.32
|
100 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
| 29/07/2024 |
28.04
|
401 | 28.04 | 28.04 | 28.04 | 300 | 0 | 0.0 | |
| 26/07/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 25/07/2024 |
28.32
|
12 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 24/07/2024 |
28.32
|
1,510 | 27.01 | 28.32 | 27.01 | 0 | 0 | 0 | |
| 23/07/2024 |
26.73
|
0 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 22/07/2024 |
26.73
|
200 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 19/07/2024 |
26.73
|
100 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 18/07/2024 |
26.73
|
0 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 17/07/2024 |
26.73
|
100 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 16/07/2024 |
26.73
|
0 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 15/07/2024 |
26.73
|
0 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 12/07/2024 |
26.73
|
1,000 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 11/07/2024 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 | |
| 10/07/2024 |
28.23
|
1,100 | 27.57 | 28.23 | 27.57 | 0 | 0 | 0 | |
| 09/07/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 08/07/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 05/07/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 04/07/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |