| 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% | 13,800 | 0 | 0 |
26
27.50
27
|
|
2 tháng
(2024-09-23) |
0.50 | 1.92% | 30,738 | 0 | 0 |
24
27.50
27
|
|
3 tháng
(2024-08-23) |
1.30 | 5.14% | 51,085 | 0 | 0 |
23
27.50
27
|
|
6 tháng
(2024-05-27) |
3.20 | 13.68% | 73,990 | -1 | -0.0 |
22
27.50
27
|
|
12 tháng
(2023-11-27) |
9.59 | 56.38% | 163,085 | -1 | -0.0 |
14.84
27.50
27
|
|
24 tháng
(2022-12-02) |
15.60 | 141.86% | 378,728 | -1 | -0.0 |
11
27.50
27
|
|
36 tháng
(2021-12-07) |
16.63 | 166.79% | 620,861 | 399 | 0.0 |
9.68
27.50
27
|
|
60 tháng
(2019-12-18) |
18.80 | 240.82% | 1,301,698 | -164,515 | -4.2 |
6.35
27.50
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 01/07/2024 |
25
|
29 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 28/06/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 27/06/2024 |
25
|
27 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 26/06/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 25/06/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 24/06/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 21/06/2024 |
23.90
|
153 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 20/06/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 19/06/2024 |
23.70
|
5 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 18/06/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 17/06/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 14/06/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 13/06/2024 |
23.70
|
3,100 | 23.90 | 23.90 | 23.70 | 0 | 0 | 0 | |
| 12/06/2024 |
24
|
23 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 11/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 10/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 07/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 06/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 05/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 04/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 03/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 31/05/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 30/05/2024 |
24
|
6,000 | 23.20 | 24 | 23 | 0 | 0 | 0 | |
| 29/05/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 28/05/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 27/05/2024 |
23.40
|
6,500 | 22.70 | 23.40 | 22.70 | 0 | 0 | 0 | |
| 24/05/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 23/05/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 22/05/2024 |
24.50
|
534 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 21/05/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 20/05/2024 |
24
|
2,000 | 22.50 | 24 | 22.50 | 0 | 0 | 0 | |
| 17/05/2024 |
24.80
|
500 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 16/05/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 15/05/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 14/05/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 13/05/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 10/05/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 09/05/2024: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/37 (Volume + 37%, Ratio=0.37) | |||||||||
| 09/05/2024 |
25
|
1,800 | 25.30 | 25.30 | 23.80 | 0 | 0 | 0 | |
| 08/05/2024 |
26.06
|
400 | 24.97 | 26.06 | 24.97 | 0 | 0 | 0 | |
| 07/05/2024 |
24.97
|
500 | 25.33 | 25.33 | 24.97 | 0 | 0 | 0 | |
| 06/05/2024 |
25.19
|
2,405 | 24.61 | 25.33 | 24.61 | 0 | 0 | 0 | |
| 03/05/2024 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 02/05/2024 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 26/04/2024 |
23.89
|
700 | 23.09 | 23.89 | 23.09 | 0 | 0 | 0 | |
| 25/04/2024 |
22.08
|
2,000 | 21.79 | 22.08 | 21.79 | 0 | 0 | 0 | |
| 24/04/2024 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 23/04/2024 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 22/04/2024 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 19/04/2024 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 17/04/2024 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 16/04/2024 |
21.06
|
8 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 15/04/2024 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 12/04/2024 |
21.06
|
7,200 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 11/04/2024 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 10/04/2024 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 09/04/2024 |
20.99
|
2,500 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 08/04/2024 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 05/04/2024 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 04/04/2024 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 03/04/2024 |
21.06
|
100 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 02/04/2024 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 01/04/2024 |
21.06
|
17 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 29/03/2024 |
21.06
|
2,040 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 28/03/2024 |
21.06
|
100 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 27/03/2024 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 26/03/2024 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 25/03/2024 |
20.99
|
400 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 22/03/2024 |
20.99
|
40 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 21/03/2024 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 20/03/2024 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 19/03/2024 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 18/03/2024 |
20.99
|
10 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 15/03/2024 |
20.99
|
23,200 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 14/03/2024 |
20.63
|
500 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 13/03/2024 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 12/03/2024 |
20.63
|
200 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 11/03/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
| 08/03/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
| 07/03/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
| 06/03/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
| 05/03/2024 |
19.54
|
11 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
| 04/03/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
| 01/03/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
| 29/02/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
| 28/02/2024 |
19.54
|
111 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
| 27/02/2024 |
20.27
|
1,600 | 19.54 | 20.27 | 19.54 | 0 | 0 | 0 | |
| 26/02/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 23/02/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 22/02/2024 |
18.82
|
100 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 21/02/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
| 20/02/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
| 19/02/2024 |
18.46
|
100 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
| 16/02/2024 |
18.24
|
10 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 15/02/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 07/02/2024 |
18.24
|
500 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 06/02/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 05/02/2024 |
18.31
|
1,901 | 18.24 | 18.31 | 18.24 | 0 | 0 | 0 | |
| 02/02/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 01/02/2024 |
18.24
|
100 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |