Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-2.20 | -8.40% | 7,900 | 0 | 0 |
24
28.50
24
|
2 tháng
(2024-09-09) |
-1.10 | -4.38% | 10,100 | 0 | 0 |
20.90
28.50
24
|
3 tháng
(2024-08-12) |
-0.10 | -0.41% | 23,600 | 0 | 0 |
20.90
28.50
24
|
6 tháng
(2024-05-13) |
-3.60 | -13.04% | 108,200 | 0 | 0 |
20.90
31.50
24
|
12 tháng
(2023-11-14) |
-2.88 | -10.71% | 226,704 | 0 | 0 |
20.90
32.81
24
|
24 tháng
(2022-11-21) |
0.90 | 3.89% | 409,174 | -19,800 | -0.5 |
19.07
32.81
24
|
36 tháng
(2021-11-24) |
-3.62 | -13.11% | 759,048 | -65,800 | -1.8 |
19.07
32.81
24
|
60 tháng
(2019-12-05) |
7.88 | 48.92% | 3,504,686 | -2,600 | -0.0 |
15.87
32.81
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/06/2024 |
27.80
|
3,900 | 25.20 | 28.70 | 25.20 | 0 | 0 | 0 | |
18/06/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
17/06/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
14/06/2024 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
13/06/2024 |
28.50
|
5,000 | 28.40 | 28.50 | 28.40 | 0 | 0 | 0 | |
12/06/2024 |
25.20
|
3,100 | 28.60 | 28.70 | 25.20 | 0 | 0 | 0 | |
11/06/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
10/06/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
07/06/2024 |
28.70
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
06/06/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
05/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/06/2024 |
28.70
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
04/06/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
03/06/2024 |
27.50
|
500 | 27.89 | 27.89 | 27.50 | 0 | 0 | 0 | |
31/05/2024 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
30/05/2024 |
27.41
|
100 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
29/05/2024 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
28/05/2024 |
26.15
|
200 | 28.66 | 28.66 | 26.15 | 0 | 0 | 0 | |
27/05/2024 |
28.66
|
2,400 | 28.95 | 28.95 | 25.28 | 0 | 0 | 0 | |
24/05/2024 |
28.95
|
100 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
23/05/2024 |
28.95
|
400 | 30.50 | 30.50 | 27.02 | 0 | 0 | 0 | |
22/05/2024 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
21/05/2024 |
30.78
|
600 | 27.70 | 31.46 | 27.70 | 0 | 0 | 0 | |
20/05/2024 |
27.70
|
200 | 27.02 | 27.70 | 27.02 | 0 | 0 | 0 | |
17/05/2024 |
27.02
|
100 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
16/05/2024 |
27.02
|
100 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
15/05/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
14/05/2024 |
27.60
|
200 | 27.50 | 27.60 | 27.50 | 0 | 0 | 0 | |
13/05/2024 |
27.60
|
2,100 | 27.41 | 27.60 | 27.41 | 0 | 0 | 0 | |
10/05/2024 |
27.41
|
100 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
09/05/2024 |
26.83
|
4,400 | 26.15 | 26.83 | 26.15 | 0 | 0 | 0 | |
08/05/2024 |
24.61
|
200 | 27.50 | 27.50 | 24.61 | 0 | 0 | 0 | |
07/05/2024 |
27.60
|
400 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
06/05/2024 |
27.60
|
3,200 | 26.54 | 27.60 | 26.54 | 0 | 0 | 0 | |
03/05/2024 |
26.54
|
400 | 25.67 | 26.54 | 25.67 | 0 | 0 | 0 | |
02/05/2024 |
26.54
|
300 | 26.06 | 26.54 | 26.06 | 0 | 0 | 0 | |
26/04/2024 |
23.35
|
200 | 30.30 | 30.30 | 23.35 | 0 | 0 | 0 | |
25/04/2024 |
26.15
|
1,300 | 28.66 | 28.66 | 23.64 | 0 | 0 | 0 | |
24/04/2024 |
28.76
|
2,200 | 27.50 | 27.50 | 27.31 | 0 | 0 | 0 | |
23/04/2024 |
28.57
|
5,500 | 29.34 | 29.34 | 28.57 | 0 | 0 | 0 | |
22/04/2024 |
29.14
|
100 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
19/04/2024 |
28.95
|
11,500 | 29.72 | 29.72 | 26.06 | 0 | 0 | 0 | |
17/04/2024 |
25.57
|
11,700 | 32.81 | 32.81 | 25.57 | 0 | 0 | 0 | |
16/04/2024 |
29.92
|
101 | 29.92 | 29.92 | 29.92 | 0 | 0 | 0 | |
15/04/2024 |
26.64
|
5,100 | 31.36 | 31.36 | 23.74 | 0 | 0 | 0 | |
12/04/2024 |
30.59
|
1,400 | 30.78 | 30.78 | 25.09 | 0 | 0 | 0 | |
11/04/2024 |
25.57
|
6,400 | 29.53 | 29.53 | 25.57 | 0 | 0 | 0 | |
10/04/2024 |
29.53
|
100 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
09/04/2024 |
27.50
|
15,000 | 31.65 | 31.65 | 24.22 | 0 | 0 | 0 | |
08/04/2024 |
27.60
|
100 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
05/04/2024 |
27.89
|
0 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
04/04/2024 |
27.89
|
1 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
03/04/2024 |
27.89
|
900 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
02/04/2024 |
27.89
|
200 | 37.73 | 37.73 | 27.89 | 0 | 0 | 0 | |
01/04/2024 |
32.81
|
100 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 | |
29/03/2024 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
28/03/2024 |
30.88
|
200 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
27/03/2024 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
26/03/2024 |
30.88
|
100 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
25/03/2024 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
22/03/2024 |
27.41
|
100 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
21/03/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
20/03/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
19/03/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
18/03/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
15/03/2024 |
27.31
|
200 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
14/03/2024 |
26.92
|
1,200 | 25.57 | 26.92 | 25.57 | 0 | 0 | 0 | |
13/03/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
12/03/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
11/03/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
08/03/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
07/03/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
06/03/2024 |
27.60
|
2 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
05/03/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
04/03/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
01/03/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
29/02/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
28/02/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
27/02/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
26/02/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
23/02/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
22/02/2024 |
27.60
|
200 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
21/02/2024 |
27.60
|
200 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
20/02/2024 |
26.92
|
500 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
19/02/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
16/02/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
15/02/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
07/02/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
06/02/2024 |
26.92
|
100 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
05/02/2024 |
24.32
|
900 | 23.26 | 26.73 | 23.26 | 0 | 0 | 0 | |
02/02/2024 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
01/02/2024 |
23.26
|
100 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
31/01/2024 |
26.44
|
100 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
30/01/2024 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
29/01/2024 |
24.51
|
3,100 | 24.61 | 24.61 | 24.51 | 0 | 0 | 0 | |
26/01/2024 |
24.22
|
100 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
25/01/2024 |
26.64
|
300 | 23.16 | 26.64 | 23.16 | 0 | 0 | 0 | |
24/01/2024 |
23.16
|
100 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
23/01/2024 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
22/01/2024 |
25.09
|
200 | 23.16 | 25.09 | 23.16 | 0 | 0 | 0 | |
19/01/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 |