| 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) |
1 | 5.26% | 9,500 | 0 | 0 |
19
20
20
|
|
2 tháng
(2024-09-23) |
-5 | -20% | 9,603 | 0 | 0 |
19
25
20
|
|
3 tháng
(2024-08-23) |
-5 | -20% | 9,803 | 0 | 0 |
19
25
20
|
|
6 tháng
(2024-05-27) |
0 | 0% | 11,008 | 0 | 0 |
19
28
20
|
|
12 tháng
(2023-11-27) |
8.26 | 70.42% | 46,607 | 0 | 0 |
11.65
28
20
|
|
24 tháng
(2022-12-02) |
3.83 | 23.66% | 78,523 | 0 | 0 |
11.65
28
20
|
|
36 tháng
(2021-12-07) |
14.45 | 260.42% | 107,723 | 0 | 0 |
5.53
28
20
|
|
60 tháng
(2019-12-18) |
15.48 | 342.44% | 108,723 | 0 | 0 |
3.98
28
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 01/07/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 28/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 27/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 26/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 25/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 24/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 21/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 20/06/2024 |
28
|
7 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 19/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 18/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 17/06/2024 |
28
|
71 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 14/06/2024 |
28
|
27 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 13/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 12/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 11/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 10/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 07/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 06/06/2024 |
28
|
200 | 25 | 28 | 25 | 0 | 0 | 0 | |
| 05/06/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 04/06/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 03/06/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 31/05/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 30/05/2024 |
20
|
300 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 29/05/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 28/05/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 27/05/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 24/05/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 23/05/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 22/05/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 21/05/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 20/05/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 17/05/2024: Cổ tức tiền mặt tỉ lệ: 7.11% | |||||||||
| 17/05/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 16/05/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 15/05/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 14/05/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 13/05/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 10/05/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 09/05/2024 |
19.99
|
100 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 08/05/2024 |
19.99
|
10 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 07/05/2024 |
19.99
|
400 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 06/05/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 03/05/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 02/05/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 26/04/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 25/04/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 24/04/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 23/04/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 22/04/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 19/04/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 17/04/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 16/04/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 15/04/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 12/04/2024 |
19.99
|
177 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 11/04/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 10/04/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 09/04/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 08/04/2024 |
17.38
|
400 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 05/04/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 04/04/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 03/04/2024 |
19.89
|
1,501 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 02/04/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 01/04/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 29/03/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 28/03/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 27/03/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 26/03/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 25/03/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 22/03/2024 |
19.89
|
10 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 21/03/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 20/03/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 19/03/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 18/03/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 15/03/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 14/03/2024 |
19.89
|
200 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 13/03/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 12/03/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 11/03/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 08/03/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 07/03/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 06/03/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 05/03/2024 |
17.38
|
100 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 04/03/2024 |
20.28
|
0 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 | |
| 01/03/2024 |
20.86
|
5,100 | 18.15 | 20.86 | 18.15 | 0 | 0 | 0 | |
| 29/02/2024 |
18.25
|
2,500 | 16.61 | 18.25 | 16.61 | 0 | 0 | 0 | |
| 28/02/2024 |
15.93
|
100 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 27/02/2024 |
17.00
|
1,000 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 26/02/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 23/02/2024 |
17.00
|
500 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 22/02/2024 |
16.90
|
2,000 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 21/02/2024 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 20/02/2024 |
17.38
|
500 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 19/02/2024 |
15.26
|
2,100 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 16/02/2024: Cổ tức tiền mặt tỉ lệ: 4.75% | |||||||||
| 16/02/2024 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
| 15/02/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
| 07/02/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
| 06/02/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
| 05/02/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
| 02/02/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
| 01/02/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |