| 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) |
0.40 | 1.40% | 10,908 | 0 | 0 |
28.60
32.50
29
|
|
2 tháng
(2024-09-23) |
-1 | -3.33% | 17,409 | 0 | 0 |
28.60
32.50
29
|
|
3 tháng
(2024-08-23) |
-0.80 | -2.68% | 37,359 | 0 | 0 |
28.60
32.50
29
|
|
6 tháng
(2024-05-27) |
2 | 7.41% | 62,065 | 0 | 0 |
25
32.70
29
|
|
12 tháng
(2023-11-27) |
3.84 | 15.26% | 197,548 | -1,000 | -0.0 |
24.58
32.70
29
|
|
24 tháng
(2022-12-02) |
13.07 | 82.10% | 379,617 | -100 | -0.0 |
15.93
32.70
29
|
|
36 tháng
(2021-12-07) |
7.37 | 34.06% | 711,490 | -100 | -0.0 |
15.93
32.70
29
|
|
60 tháng
(2019-12-18) |
16.59 | 133.70% | 1,148,675 | 0 | -0.0 |
7.37
32.70
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 28/11/2023 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 27/11/2023 |
25.16
|
1,500 | 25.06 | 25.16 | 25.06 | 0 | 0 | 0 | |
| 24/11/2023 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 23/11/2023 |
25.35
|
500 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 22/11/2023 |
25.35
|
3,000 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 21/11/2023 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 20/11/2023 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 17/11/2023 |
25.55
|
7,100 | 25.06 | 25.55 | 25.06 | 0 | 0 | 0 | |
| 16/11/2023 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 15/11/2023 |
25.06
|
4,000 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 14/11/2023 |
25.06
|
500 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 13/11/2023 |
25.06
|
6,000 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 10/11/2023 |
25.16
|
6,501 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 09/11/2023 |
25.26
|
2,100 | 25.06 | 25.26 | 25.06 | 0 | 0 | 0 | |
| 08/11/2023 |
24.10
|
131 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 07/11/2023 |
24.58
|
800 | 24.20 | 24.58 | 24.20 | 0 | 0 | 0 | |
| 06/11/2023 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 03/11/2023 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 02/11/2023 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 01/11/2023 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 31/10/2023 |
24.48
|
9,500 | 24.10 | 24.48 | 24.10 | 0 | 0 | 0 | |
| 30/10/2023 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 27/10/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 26/10/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 25/10/2023 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 24/10/2023 |
24.10
|
2,300 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 23/10/2023 |
24.00
|
2,400 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
| 20/10/2023 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
| 19/10/2023 |
24.00
|
7,000 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
| 18/10/2023 |
24.00
|
500 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
| 17/10/2023 |
23.33
|
11,000 | 23.14 | 23.33 | 19.86 | 0 | 0 | 0 | |
| 16/10/2023 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 13/10/2023 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 12/10/2023 |
23.33
|
1,300 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 11/10/2023 |
25.06
|
1,500 | 24.58 | 25.06 | 24.58 | 0 | 0 | 0 | |
| 10/10/2023 |
22.17
|
2,100 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
| 09/10/2023 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 06/10/2023 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 05/10/2023 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 04/10/2023 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 03/10/2023 |
25.55
|
2,100 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 02/10/2023 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 29/09/2023 |
25.55
|
200 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 28/09/2023 |
25.55
|
2,000 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 27/09/2023 |
25.55
|
1,100 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 26/09/2023 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
| 25/09/2023 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
| 22/09/2023 |
24.39
|
1,000 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
| 21/09/2023 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 20/09/2023 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 19/09/2023 |
25.55
|
500 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 18/09/2023 |
26.51
|
300 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 15/09/2023 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 14/09/2023 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 13/09/2023 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |