Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1 | 3.45% | 21,000 | 0 | 0 |
29
30
30
|
2 tháng
(2024-07-22) |
-2.70 | -8.26% | 25,700 | 0 | 0 |
27.50
32.70
30
|
3 tháng
(2024-06-20) |
2 | 7.14% | 41,000 | 0 | 0 |
25.80
32.70
30
|
6 tháng
(2024-03-22) |
1.51 | 5.29% | 140,707 | -1,000 | -0.0 |
25
32.70
30
|
12 tháng
(2023-09-25) |
5.61 | 23.01% | 253,665 | -1,000 | -0.0 |
22.17
32.70
30
|
24 tháng
(2022-09-29) |
7.65 | 34.22% | 368,914 | -100 | -0.0 |
15.93
32.70
30
|
36 tháng
(2021-10-04) |
14.11 | 88.82% | 758,490 | 0 | -0.0 |
15.89
32.70
30
|
60 tháng
(2019-10-15) |
19.75 | 192.66% | 1,158,628 | 0 | -0.0 |
7.37
32.70
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
24/04/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
23/04/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
22/04/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
19/04/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
17/04/2024 |
30
|
1,000 | 30 | 30 | 30 | 0 | 0 | 0 | |
16/04/2024 |
27.50
|
1,700 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
15/04/2024 |
26
|
3,500 | 26 | 26 | 26 | 0 | 0 | 0 | |
12/04/2024 |
28.60
|
1 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
11/04/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
10/04/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
09/04/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
08/04/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
05/04/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
04/04/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/04/2024 |
28.60
|
1,701 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
03/04/2024 |
28.10
|
15,900 | 27.51 | 28.10 | 27.51 | 0 | 0 | 0 | |
02/04/2024 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
01/04/2024 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
29/03/2024 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
28/03/2024 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
27/03/2024 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
26/03/2024 |
28.00
|
1,000 | 28.00 | 28.00 | 28.00 | 0 | 1,000 | -0.0 | |
25/03/2024 |
28.00
|
3,700 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
22/03/2024 |
28.49
|
2 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
21/03/2024 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
20/03/2024 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
19/03/2024 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
18/03/2024 |
28.49
|
1,200 | 25.15 | 28.49 | 25.15 | 0 | 0 | 0 | |
15/03/2024 |
25.35
|
400 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
14/03/2024 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
13/03/2024 |
25.25
|
1,800 | 25.05 | 25.25 | 25.05 | 0 | 0 | 0 | |
12/03/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
11/03/2024 |
27.51
|
2 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
08/03/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
07/03/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
06/03/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
05/03/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
04/03/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
01/03/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
29/02/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
28/02/2024 |
27.51
|
7,000 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
27/02/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
26/02/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
23/02/2024 |
27.51
|
2 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
22/02/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
21/02/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
20/02/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
19/02/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
16/02/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
15/02/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
07/02/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
06/02/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
05/02/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
02/02/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
01/02/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
31/01/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
30/01/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
29/01/2024 |
27.51
|
10,000 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
26/01/2024 |
25.64
|
1 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
25/01/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
24/01/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
23/01/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
22/01/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
19/01/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
18/01/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
17/01/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
16/01/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
15/01/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
12/01/2024 |
25.64
|
2 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
11/01/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
10/01/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
09/01/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
08/01/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
05/01/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
04/01/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
03/01/2024 |
25.64
|
400 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
02/01/2024 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
29/12/2023 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
28/12/2023 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
27/12/2023 |
26.04
|
1,300 | 26.53 | 26.53 | 26.04 | 0 | 0 | 0 | |
26/12/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/12/2023 |
26.04
|
6,000 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
25/12/2023 |
25.55
|
102 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
22/12/2023 |
25.55
|
300 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
21/12/2023 |
26.51
|
1,500 | 25.55 | 26.51 | 25.55 | 0 | 0 | 0 | |
20/12/2023 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
19/12/2023 |
26.03
|
2,100 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
18/12/2023 |
24.58
|
100 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
15/12/2023 |
26.03
|
1,000 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
14/12/2023 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
13/12/2023 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
12/12/2023 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
11/12/2023 |
25.16
|
500 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
08/12/2023 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
07/12/2023 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
06/12/2023 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
05/12/2023 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
04/12/2023 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
01/12/2023 |
25.06
|
1,500 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
30/11/2023 |
25.06
|
1,500 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
29/11/2023 |
25.16
|
1,017 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |