| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
3 | 15.15% | 14,111 | 0 | 0 |
19.80
22.80
22.80
|
|
2 tháng
(2024-09-23) |
2.80 | 14% | 26,656 | 0 | 0 |
19.80
22.80
22.80
|
|
3 tháng
(2024-08-22) |
-1.40 | -5.79% | 29,394 | 0 | 0 |
19.80
24.20
22.80
|
|
6 tháng
(2024-05-24) |
3.28 | 16.78% | 237,742 | 400 | 0.0 |
19.05
24.20
22.80
|
|
12 tháng
(2023-11-27) |
5.51 | 31.86% | 982,442 | 200 | 0.0 |
17.29
24.20
22.80
|
|
24 tháng
(2022-12-01) |
-14.24 | -38.45% | 1,266,542 | 2,800 | 0.1 |
14.63
37.04
22.80
|
|
36 tháng
(2021-12-06) |
3.63 | 18.93% | 1,347,643 | 3,700 | 0.1 |
14.63
40.82
22.80
|
|
60 tháng
(2019-12-17) |
6.16 | 37.06% | 1,429,644 | 3,700 | 0.1 |
10.13
40.82
22.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
21.50
|
542 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 01/07/2024 |
21
|
2,500 | 21.10 | 21.10 | 21 | 0 | 0 | 0 | |
| 28/06/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 27/06/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 26/06/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 25/06/2024 |
21.70
|
400 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 24/06/2024 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 21/06/2024 |
22
|
1 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 20/06/2024 |
22
|
13,500 | 21.60 | 22 | 21.30 | 0 | 0 | 0 | |
| 19/06/2024 |
21
|
1,400 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 18/06/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 17/06/2024 |
20.60
|
1,000 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 14/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 13/06/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 12/06/2024 |
20.50
|
2,800 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 | |
| 11/06/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 10/06/2024 |
20
|
10,000 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 07/06/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 06/06/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 05/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 05/06/2024 |
20
|
2,700 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 04/06/2024 |
20
|
400 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 03/06/2024 |
19.05
|
1 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 31/05/2024 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 30/05/2024 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 29/05/2024 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 28/05/2024 |
19.05
|
1 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 27/05/2024 |
19.05
|
151,200 | 19.52 | 19.52 | 19.05 | 0 | 0 | 0 | |
| 24/05/2024 |
19.52
|
201 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 23/05/2024 |
19.52
|
1,000 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 22/05/2024 |
19.52
|
1,000 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 21/05/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
| 20/05/2024 |
19.05
|
100 | 19.05 | 19.05 | 19.05 | 0 | 100 | -0.0 | |
| 17/05/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
| 16/05/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
| 15/05/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
| 14/05/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
| 13/05/2024 |
19.05
|
90,000 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
| 10/05/2024 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 09/05/2024 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 08/05/2024 |
17.62
|
100 | 17.62 | 17.62 | 17.62 | 0 | 100 | -0.0 | |
| 07/05/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
| 06/05/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
| 03/05/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
| 02/05/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
| 26/04/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
| 25/04/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
| 24/04/2024 |
21.33
|
100 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
| 23/04/2024 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 | |
| 22/04/2024 |
20.95
|
110,900 | 21.90 | 21.90 | 20.95 | 0 | 0 | 0 | |
| 19/04/2024 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
| 17/04/2024 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
| 16/04/2024 |
19.43
|
300 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
| 15/04/2024 |
19.71
|
0 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
| 12/04/2024 |
19.71
|
0 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
| 11/04/2024 |
18.10
|
30,300 | 19.71 | 19.71 | 18.10 | 0 | 0 | 0 | |
| 10/04/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 09/04/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 08/04/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 05/04/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 04/04/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 03/04/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 02/04/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 01/04/2024 |
19.81
|
40,000 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 29/03/2024 |
19.05
|
13,400 | 19.05 | 19.81 | 19.05 | 0 | 0 | 0 | |
| 28/03/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 27/03/2024 |
19.81
|
5,000 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 26/03/2024 |
19.81
|
45,000 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 25/03/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 22/03/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 21/03/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 20/03/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 19/03/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 18/03/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 15/03/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 14/03/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 13/03/2024 |
19.81
|
100 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 12/03/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 11/03/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 08/03/2024 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 07/03/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 06/03/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 05/03/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 04/03/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 01/03/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 29/02/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 28/02/2024 |
18.57
|
800 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 27/02/2024 |
19.05
|
200 | 18.10 | 19.05 | 18.10 | 0 | 0 | 0 | |
| 26/02/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
| 23/02/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
| 22/02/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
| 21/02/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
| 20/02/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
| 19/02/2024 |
19.05
|
200 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
| 16/02/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 15/02/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 07/02/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 06/02/2024 |
19.05
|
200 | 18.10 | 19.05 | 18.10 | 0 | 0 | 0 | |
| 05/02/2024 |
19.05
|
500 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
| 02/02/2024 |
20
|
200 | 18.10 | 20 | 18.10 | 0 | 0 | 0 | |
| 01/02/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |