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) |
-2.80 | -9.86% | 700 | 0 | 0 |
25
28.40
25
|
2 tháng
(2024-07-22) |
-0.30 | -1.16% | 5,600 | 0 | 0 |
23.58
28.40
25
|
3 tháng
(2024-06-20) |
-1.27 | -4.71% | 6,100 | 0 | 0 |
23.58
28.40
25
|
6 tháng
(2024-03-22) |
3.47 | 15.68% | 22,300 | 0 | 0 |
22.13
29.77
25
|
12 tháng
(2023-09-25) |
1.44 | 5.96% | 74,400 | 0 | 0 |
22.13
29.77
25
|
24 tháng
(2022-09-29) |
5.89 | 29.85% | 210,554 | 0 | 0 |
18.01
29.77
25
|
36 tháng
(2021-10-04) |
1.66 | 6.92% | 1,020,612 | -400 | -0.0 |
18.01
37.47
25
|
60 tháng
(2020-03-18) |
-6.83 | -21.07% | 1,574,146 | 1,100 | 0.0 |
18.01
37.47
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
25.13
|
1,700 | 25.13 | 25.13 | 22.61 | 0 | 0 | 0 | |
27/11/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
24/11/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
23/11/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
22/11/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
21/11/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
20/11/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
17/11/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
16/11/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
15/11/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
14/11/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
13/11/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
10/11/2023 |
25.13
|
2,500 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
09/11/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
08/11/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
07/11/2023 |
25.13
|
200 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
06/11/2023 |
25.13
|
500 | 25.13 | 25.13 | 22.61 | 0 | 0 | 0 | |
03/11/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
02/11/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
01/11/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
31/10/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
30/10/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
27/10/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
26/10/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
25/10/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
24/10/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
23/10/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
20/10/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
19/10/2023 |
25.13
|
2,800 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
18/10/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
17/10/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
16/10/2023 |
25.13
|
5,300 | 25.13 | 25.61 | 25.13 | 0 | 0 | 0 | |
13/10/2023 |
25.13
|
2,500 | 25.13 | 25.61 | 25.13 | 0 | 0 | 0 | |
12/10/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
11/10/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
10/10/2023 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
09/10/2023 |
25.13
|
3,400 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
06/10/2023 |
25.13
|
1,100 | 25.03 | 25.13 | 25.03 | 0 | 0 | 0 | |
05/10/2023 |
25.03
|
3,000 | 26.09 | 26.09 | 24.64 | 0 | 0 | 0 | |
04/10/2023 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
03/10/2023 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
02/10/2023 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
29/09/2023 |
26.09
|
100 | 24.64 | 26.09 | 26.09 | 0 | 0 | 0 | |
28/09/2023 |
24.64
|
4,800 | 24.16 | 24.64 | 24.16 | 0 | 0 | 0 | |
27/09/2023 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
26/09/2023 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
25/09/2023 |
24.16
|
1,000 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
22/09/2023 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
21/09/2023 |
24.16
|
200 | 23.97 | 24.16 | 24.16 | 0 | 0 | 0 | |
20/09/2023 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
19/09/2023 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
18/09/2023 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
15/09/2023 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
14/09/2023 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
13/09/2023 |
23.97
|
300 | 22.61 | 23.97 | 22.71 | 0 | 0 | 0 | |
12/09/2023 |
22.61
|
0 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 | |
11/09/2023 |
22.61
|
0 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 | |
08/09/2023 |
22.61
|
0 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 | |
07/09/2023 |
22.61
|
500 | 22.23 | 22.71 | 22.61 | 0 | 0 | 0 | |
06/09/2023 |
22.23
|
200 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
05/09/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
31/08/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
30/08/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
29/08/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
28/08/2023 |
22.23
|
5,400 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
25/08/2023 |
22.23
|
500 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
24/08/2023 |
22.23
|
2,700 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
23/08/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
22/08/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
21/08/2023 |
22.23
|
300 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
18/08/2023 |
22.23
|
3,200 | 22.52 | 22.52 | 22.23 | 0 | 0 | 0 | |
17/08/2023 |
22.52
|
2,500 | 21.84 | 22.52 | 22.52 | 0 | 0 | 0 | |
16/08/2023 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
15/08/2023 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
14/08/2023 |
21.84
|
400 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
11/08/2023 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
10/08/2023 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
09/08/2023 |
21.84
|
100 | 21.74 | 21.84 | 21.84 | 0 | 0 | 0 | |
08/08/2023 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
07/08/2023 |
21.74
|
1,200 | 24.06 | 24.06 | 21.74 | 0 | 0 | 0 | |
04/08/2023 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
03/08/2023 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
02/08/2023 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
01/08/2023 |
24.06
|
1,600 | 22.23 | 24.06 | 20.39 | 0 | 0 | 0 | |
31/07/2023 |
22.23
|
2,000 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
28/07/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
27/07/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
26/07/2023 |
22.23
|
100 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
25/07/2023 |
22.23
|
2,300 | 22.23 | 22.71 | 22.23 | 0 | 0 | 0 | |
24/07/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
21/07/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
20/07/2023 |
22.23
|
4,100 | 22.23 | 22.23 | 20.49 | 0 | 0 | 0 | |
19/07/2023 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
18/07/2023 |
22.23
|
700 | 20.97 | 22.23 | 22.23 | 0 | 0 | 0 | |
17/07/2023 |
20.97
|
5,000 | 23.19 | 23.19 | 20.97 | 0 | 0 | 0 | |
14/07/2023 |
23.19
|
600 | 24.16 | 24.16 | 23.19 | 0 | 0 | 0 | |
13/07/2023 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
12/07/2023 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
11/07/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/07/2023 |
24.16
|
2,300 | 24.64 | 24.64 | 24.16 | 0 | 0 | 0 | |
10/07/2023 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 |