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) |
2.40 | 9.06% | 4,413 | -1,100 | -0.0 |
24
29
28.90
|
2 tháng
(2024-09-23) |
1.40 | 5.09% | 8,245 | -700 | -0.0 |
24
29
28.90
|
3 tháng
(2024-08-23) |
-1.10 | -3.67% | 11,519 | -600 | -0.0 |
24
30
28.90
|
6 tháng
(2024-05-27) |
2.40 | 9.06% | 33,888 | -200 | -0.0 |
23.50
30
28.90
|
12 tháng
(2023-11-27) |
8.84 | 44.09% | 55,533 | 1,400 | 0.0 |
20.06
30
28.90
|
24 tháng
(2022-12-02) |
9.63 | 49.96% | 158,494 | 1,300 | 0.0 |
16.67
30
28.90
|
36 tháng
(2021-12-07) |
10.49 | 56.97% | 263,009 | -600 | 0.0 |
15.67
30
28.90
|
60 tháng
(2019-12-18) |
8.78 | 43.67% | 594,428 | -40,260 | -0.9 |
14.29
30
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2024 |
26.90
|
7 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
01/07/2024 |
26.90
|
3,229 | 26.50 | 26.90 | 26.50 | 0 | 0 | 0 | |
28/06/2024 |
26.90
|
1 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
27/06/2024 |
26.90
|
211 | 26.90 | 26.90 | 26.90 | 200 | 0 | 0.0 | |
26/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
25/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
24/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
21/06/2024 |
29.70
|
900 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
20/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
19/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
18/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
17/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
14/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
13/06/2024 |
29.70
|
1,016 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
12/06/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
11/06/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
10/06/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
07/06/2024 |
27
|
6,301 | 26.50 | 27 | 26.50 | 0 | 0 | 0 | |
06/06/2024 |
26.50
|
3,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
05/06/2024 |
26.50
|
1 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
04/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
03/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
31/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
30/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
29/05/2024 |
26.50
|
1 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
28/05/2024 |
26.50
|
6 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
27/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
24/05/2024 |
26.50
|
247 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
23/05/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
22/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
21/05/2024 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
20/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
17/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
16/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
15/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
14/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
13/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
10/05/2024 |
26.50
|
1,800 | 26.50 | 26.50 | 26.50 | 200 | 0 | 0.0 | |
09/05/2024 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
08/05/2024 |
24.61
|
1,700 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
07/05/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
06/05/2024 |
25.08
|
4 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
03/05/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
02/05/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
26/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
25/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
24/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
23/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
22/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
19/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
17/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
16/04/2024 |
25.08
|
1 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
15/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
12/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
11/04/2024 |
25.08
|
6 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
10/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
09/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
08/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
05/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
04/04/2024 |
25.08
|
5 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
03/04/2024 |
25.08
|
1,406 | 25.08 | 25.08 | 25.08 | 1,000 | 0 | 0.0 | |
02/04/2024 |
25.08
|
175 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
01/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
29/03/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
28/03/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
27/03/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
26/03/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
25/03/2024 |
25.08
|
100 | 25.08 | 25.08 | 25.08 | 100 | 0 | 0.0 | |
22/03/2024 |
24.32
|
300 | 24.32 | 24.32 | 24.32 | 300 | 0 | 0.0 | |
21/03/2024 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
20/03/2024 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
19/03/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
19/03/2024 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
18/03/2024 |
23.00
|
400 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
15/03/2024 |
22.91
|
1,444 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
14/03/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
13/03/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
12/03/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
11/03/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
08/03/2024 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
07/03/2024 |
20.77
|
100 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
06/03/2024 |
22.29
|
16 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
05/03/2024 |
22.29
|
4 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
04/03/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
01/03/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
29/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
28/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
27/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
26/02/2024 |
22.29
|
4 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
23/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
22/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
21/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
20/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
19/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
16/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
15/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
07/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
06/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
05/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
02/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
01/02/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 |