| 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) |
-0.50 | -1.96% | 22,378 | 1,900 | 0.0 |
23.10
26.50
25
|
|
2 tháng
(2024-09-23) |
-1.20 | -4.58% | 38,051 | 5,700 | 0.2 |
23.10
29
25
|
|
3 tháng
(2024-08-23) |
-0.50 | -1.96% | 61,737 | 11,100 | 0.3 |
23.10
29
25
|
|
6 tháng
(2024-05-27) |
0.80 | 3.31% | 113,528 | 13,300 | 0.4 |
23
29
25
|
|
12 tháng
(2023-12-04) |
5.09 | 25.58% | 177,026 | 23,100 | 0.6 |
19.91
29
25
|
|
24 tháng
(2022-12-02) |
8.53 | 51.83% | 340,758 | 41,200 | 1.0 |
15.19
29
25
|
|
36 tháng
(2021-12-07) |
6.78 | 37.20% | 619,516 | 55,000 | 1.3 |
15.19
29
25
|
|
60 tháng
(2019-12-18) |
16.06 | 179.56% | 1,151,905 | 82,200 | 1.9 |
8.94
29
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
26
|
1,140 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 01/07/2024 |
25.10
|
3 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 28/06/2024 |
25.10
|
300 | 25.20 | 25.20 | 25.10 | 0 | 0 | 0 | |
| 27/06/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 26/06/2024 |
23
|
100 | 23 | 23 | 23 | 0 | 100 | -0.0 | |
| 25/06/2024 |
27
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 24/06/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 21/06/2024 |
25.50
|
4,500 | 25 | 25.50 | 25 | 500 | 0 | 0.0 | |
| 20/06/2024 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 19/06/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 18/06/2024 |
25.30
|
500 | 22.10 | 25.30 | 22.10 | 0 | 100 | -0.0 | |
| 17/06/2024 |
26
|
3,200 | 24.70 | 26 | 24.70 | 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
|
3,400 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 11/06/2024 |
24.70
|
600 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 10/06/2024 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 07/06/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 06/06/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 05/06/2024 |
23.80
|
1,300 | 21.80 | 23.80 | 21.80 | 0 | 100 | -0.0 | |
| 04/06/2024 |
25
|
2,500 | 24.50 | 25 | 24.50 | 0 | 0 | 0 | |
| 03/06/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 31/05/2024 |
24
|
1 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/05/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 29/05/2024 |
24
|
7,900 | 24.80 | 24.80 | 23 | 0 | 0 | 0 | |
| 28/05/2024 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 27/05/2024 |
24.20
|
800 | 23.50 | 24.20 | 23.50 | 0 | 0 | 0 | |
| 24/05/2024 |
23.50
|
201 | 23 | 23.50 | 23 | 0 | 0 | 0 | |
| 23/05/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 22/05/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 21/05/2024 |
22.50
|
101 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 20/05/2024 |
23.90
|
200 | 21.10 | 23.90 | 21.10 | 0 | 100 | -0.0 | |
| 17/05/2024 |
24
|
500 | 23.20 | 24 | 23.20 | 0 | 0 | 0 | |
| 16/05/2024 |
21.80
|
822 | 22 | 22 | 21.80 | 0 | 0 | 0 | |
| 15/05/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 14/05/2024 |
22
|
3,907 | 21.70 | 22 | 21.70 | 0 | 0 | 0 | |
| 13/05/2024 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 100 | -0.0 | |
| 10/05/2024 |
25.50
|
17 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 09/05/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 09/05/2024 |
25.50
|
6,256 | 25.50 | 25.50 | 25.50 | 4,000 | 0 | 0.1 | |
| 08/05/2024 |
25
|
507 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 07/05/2024 |
25.46
|
4,200 | 25.93 | 25.93 | 25.46 | 3,000 | 0 | 0.1 | |
| 06/05/2024 |
25
|
8,118 | 23.43 | 25.46 | 23.43 | 0 | 100 | -0.0 | |
| 03/05/2024 |
23.70
|
3,700 | 20.19 | 23.70 | 20.19 | 3,000 | 600 | 0.1 | |
| 02/05/2024 |
23.70
|
1,415 | 23.70 | 23.70 | 23.61 | 0 | 1,200 | -0.0 | |
| 26/04/2024 |
22.87
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 25/04/2024 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 24/04/2024 |
22.22
|
1,500 | 22.69 | 22.87 | 22.69 | 0 | 0 | 0 | |
| 23/04/2024 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
| 22/04/2024 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
| 19/04/2024 |
22.22
|
600 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
| 17/04/2024 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 16/04/2024 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 15/04/2024 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 12/04/2024 |
22.69
|
301 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 11/04/2024 |
22.87
|
300 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 10/04/2024 |
22.69
|
100 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 09/04/2024 |
22.69
|
4,500 | 22.59 | 22.69 | 22.59 | 2,000 | 0 | 0.0 | |
| 08/04/2024 |
22.78
|
200 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 05/04/2024 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 04/04/2024 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 03/04/2024 |
22.96
|
500 | 23.06 | 23.06 | 22.96 | 0 | 0 | 0 | |
| 02/04/2024 |
23.06
|
300 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 01/04/2024 |
23.15
|
600 | 23.06 | 23.15 | 23.06 | 0 | 0 | 0 | |
| 29/03/2024 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
| 28/03/2024 |
23.15
|
500 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
| 27/03/2024 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
| 26/03/2024 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
| 25/03/2024 |
23.15
|
500 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
| 22/03/2024 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 21/03/2024 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 20/03/2024 |
22.69
|
600 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 19/03/2024 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 18/03/2024 |
22.69
|
1 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 15/03/2024 |
22.69
|
3 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 14/03/2024 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 13/03/2024 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 12/03/2024 |
22.69
|
200 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 11/03/2024 |
22.69
|
200 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 08/03/2024 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 07/03/2024 |
22.69
|
200 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 06/03/2024 |
22.69
|
200 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 05/03/2024 |
22.04
|
24 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 04/03/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 01/03/2024 |
22.04
|
100 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 29/02/2024 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 28/02/2024 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 27/02/2024 |
21.76
|
300 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 26/02/2024 |
21.76
|
500 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 23/02/2024 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 22/02/2024 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 21/02/2024 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 20/02/2024 |
21.76
|
24 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 19/02/2024 |
21.76
|
300 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 16/02/2024 |
21.76
|
1 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 15/02/2024 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 07/02/2024 |
21.76
|
2,700 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 06/02/2024 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 05/02/2024 |
21.11
|
100 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 02/02/2024 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 01/02/2024 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |