| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
0 | 0% | 0 | 0 | 0 |
34
34
34
|
|
2 tháng
(2024-11-08) |
8.50 | 33.33% | 585,930 | 0 | 0 |
21.70
35
34
|
|
3 tháng
(2024-10-09) |
4.20 | 14.09% | 586,130 | 0 | 0 |
21.70
35
34
|
|
6 tháng
(2024-07-11) |
9.70 | 39.92% | 594,464 | 0 | 0 |
21.70
35
34
|
|
12 tháng
(2024-01-15) |
4.38 | 14.77% | 601,143 | 0 | 0 |
21.70
35
34
|
|
24 tháng
(2023-01-18) |
18.40 | 118.02% | 1,792,456 | 0 | 0 |
13.03
35
34
|
|
36 tháng
(2022-01-24) |
14.60 | 75.24% | 2,055,227 | 0 | 0 |
11.10
35
34
|
|
60 tháng
(2020-02-03) |
21.14 | 164.45% | 2,294,068 | 0 | 0 |
8.82
35
34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/08/2024 |
23.60
|
1,000 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 14/08/2024 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 13/08/2024 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 12/08/2024 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 09/08/2024 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 08/08/2024 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 07/08/2024 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 06/08/2024 |
27.30
|
403 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 05/08/2024 |
32.10
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
| 02/08/2024 |
32.10
|
10 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
| 01/08/2024 |
32.10
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
| 31/07/2024 |
32.10
|
77 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
| 30/07/2024 |
32.10
|
103 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
| 29/07/2024 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 26/07/2024 |
24.40
|
104 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 25/07/2024 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 24/07/2024 |
24.20
|
4 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 23/07/2024 |
24.20
|
280 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 22/07/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 19/07/2024 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 18/07/2024 |
32
|
177 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 17/07/2024 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 16/07/2024 |
27.90
|
2 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 15/07/2024 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 12/07/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 11/07/2024 |
24.30
|
1 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 10/07/2024 |
24.30
|
280 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 09/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 08/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 05/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 04/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 03/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 02/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 01/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 28/06/2024 |
24
|
3 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 27/06/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 26/06/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 25/06/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 24/06/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 21/06/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 20/06/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 19/06/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 18/06/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 17/06/2024 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 14/06/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 13/06/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 12/06/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 11/06/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 10/06/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 07/06/2024 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 06/06/2024 |
28.60
|
301 | 28.40 | 28.60 | 28.40 | 0 | 0 | 0 | |
| 05/06/2024 |
28.60
|
100 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 04/06/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 03/06/2024 |
28.90
|
100 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
| 31/05/2024 |
33.90
|
180 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
| 30/05/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
| 29/05/2024 |
31.90
|
6 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
| 28/05/2024 |
31.90
|
100 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
| 27/05/2024 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 24/05/2024 |
30.50
|
100 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 23/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/05/2024 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 22/05/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 21/05/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 20/05/2024 |
23.20
|
280 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 17/05/2024 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 16/05/2024 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 15/05/2024 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 14/05/2024 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 13/05/2024 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 10/05/2024 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 09/05/2024 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 08/05/2024 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 07/05/2024 |
23.01
|
302 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 06/05/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 03/05/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 02/05/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 26/04/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 25/04/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 24/04/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 23/04/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 22/04/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 19/04/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 17/04/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 16/04/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 15/04/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 12/04/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 11/04/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 10/04/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 09/04/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 08/04/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 05/04/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 04/04/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 03/04/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 02/04/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 01/04/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 29/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 28/03/2024 |
26.94
|
1,000 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 27/03/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 26/03/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 25/03/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |