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) |
2.20 | 6.01% | 15,100 | 0 | 0 |
34.60
38.80
38.80
|
2 tháng
(2024-07-22) |
4.70 | 13.78% | 18,600 | 0 | 0 |
34.10
39.50
38.80
|
3 tháng
(2024-06-20) |
1.30 | 3.47% | 29,400 | 0 | 0 |
34
39.50
38.80
|
6 tháng
(2024-03-22) |
9.80 | 33.79% | 86,400 | 100 | 0.0 |
29
44.10
38.80
|
12 tháng
(2023-09-25) |
14.59 | 60.25% | 292,805 | 100 | 0.0 |
24
44.70
38.80
|
24 tháng
(2022-09-29) |
12.29 | 46.37% | 600,585 | -23,600 | -0.5 |
15.89
44.70
38.80
|
36 tháng
(2021-10-04) |
22.12 | 132.58% | 925,485 | -44,000 | -1.0 |
15.89
44.70
38.80
|
60 tháng
(2019-10-15) |
25.15 | 184.23% | 1,346,382 | -77,600 | -1.5 |
10.16
44.70
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
25
|
600 | 25 | 25 | 25 | 0 | 0 | 0 | |
27/11/2023 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
24/11/2023 |
25
|
900 | 25 | 25 | 25 | 0 | 0 | 0 | |
23/11/2023 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
22/11/2023 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
21/11/2023 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
20/11/2023 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
17/11/2023 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
16/11/2023 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
15/11/2023 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
14/11/2023 |
25.80
|
102 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
13/11/2023 |
24.10
|
1,200 | 24 | 24.10 | 24 | 0 | 0 | 0 | |
10/11/2023 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
09/11/2023 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
08/11/2023 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
07/11/2023 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
06/11/2023 |
25.90
|
200 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
03/11/2023 |
25.50
|
500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
02/11/2023 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
01/11/2023 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
31/10/2023 |
24
|
2,100 | 25 | 25 | 24 | 0 | 0 | 0 | |
30/10/2023 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
27/10/2023 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
26/10/2023 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
25/10/2023 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
24/10/2023 |
26.50
|
2,300 | 25.40 | 26.50 | 25.40 | 0 | 0 | 0 | |
23/10/2023 |
24
|
1,000 | 24.50 | 24.50 | 24 | 0 | 0 | 0 | |
20/10/2023 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
19/10/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
18/10/2023 |
25
|
1,700 | 25 | 25 | 25 | 0 | 0 | 0 | |
17/10/2023 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
16/10/2023 |
25
|
400 | 25 | 25 | 25 | 0 | 0 | 0 | |
13/10/2023 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
12/10/2023 |
24.50
|
300 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
11/10/2023 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
10/10/2023 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
09/10/2023 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
06/10/2023 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
05/10/2023 |
25.50
|
900 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
04/10/2023 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
03/10/2023: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
03/10/2023 |
26
|
200 | 27.90 | 27.90 | 26 | 0 | 0 | 0 | |
02/10/2023 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
29/09/2023 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
28/09/2023 |
25.36
|
2,200 | 26.70 | 26.70 | 24.88 | 0 | 0 | 0 | |
27/09/2023 |
24.88
|
2,100 | 27.66 | 27.66 | 24.88 | 0 | 0 | 0 | |
26/09/2023 |
24.21
|
2,200 | 27.66 | 27.66 | 24.21 | 0 | 0 | 0 | |
25/09/2023 |
24.21
|
400 | 26.70 | 26.70 | 24.21 | 0 | 0 | 0 | |
22/09/2023 |
24.02
|
3,900 | 24.40 | 24.50 | 24.02 | 0 | 0 | 0 | |
21/09/2023 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
20/09/2023 |
25.74
|
1,700 | 26.70 | 26.70 | 23.92 | 0 | 0 | 0 | |
19/09/2023 |
24.69
|
2,000 | 24.69 | 25.46 | 24.69 | 0 | 0 | 0 | |
18/09/2023 |
29.00
|
100 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
15/09/2023 |
25.26
|
100 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
14/09/2023 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
13/09/2023 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
12/09/2023 |
27.27
|
100 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
11/09/2023 |
28.81
|
0 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 | |
08/09/2023 |
28.81
|
0 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 | |
07/09/2023 |
28.81
|
0 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 | |
06/09/2023 |
28.81
|
0 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 | |
05/09/2023 |
28.81
|
100 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 | |
31/08/2023 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
30/08/2023 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
29/08/2023 |
25.07
|
100 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
28/08/2023 |
23.45
|
1,300 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
25/08/2023 |
25.17
|
0 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
24/08/2023 |
25.17
|
0 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
23/08/2023 |
25.17
|
0 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
22/08/2023 |
25.17
|
0 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
21/08/2023 |
25.17
|
0 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
18/08/2023 |
25.17
|
100 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
17/08/2023 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
16/08/2023 |
25.26
|
200 | 23.92 | 25.26 | 23.92 | 0 | 0 | 0 | |
15/08/2023 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
14/08/2023 |
25.26
|
100 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
11/08/2023 |
23.92
|
800 | 29.00 | 29.00 | 22.49 | 0 | 0 | 0 | |
10/08/2023 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
09/08/2023 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
08/08/2023 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
07/08/2023 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
04/08/2023 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
03/08/2023 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
02/08/2023 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
01/08/2023 |
25.26
|
100 | 23.92 | 25.26 | 25.26 | 0 | 0 | 0 | |
31/07/2023 |
23.92
|
9,700 | 25.36 | 25.36 | 23.92 | 0 | 0 | 0 | |
28/07/2023 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
27/07/2023 |
25.84
|
400 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
26/07/2023 |
30.24
|
0 | 30.24 | 30.24 | 30.24 | 0 | 0 | 0 | |
25/07/2023 |
30.24
|
0 | 30.24 | 30.24 | 30.24 | 0 | 0 | 0 | |
24/07/2023 |
30.24
|
0 | 30.24 | 30.24 | 30.24 | 0 | 0 | 0 | |
21/07/2023 |
30.24
|
0 | 30.24 | 30.24 | 30.24 | 0 | 0 | 0 | |
20/07/2023 |
30.24
|
0 | 30.24 | 30.24 | 30.24 | 0 | 0 | 0 | |
19/07/2023 |
30.24
|
100 | 30.24 | 30.24 | 30.24 | 0 | 0 | 0 | |
18/07/2023 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
17/07/2023 |
26.32
|
100 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
14/07/2023 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
13/07/2023 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
12/07/2023 |
25.36
|
0 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
11/07/2023 |
25.36
|
0 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
10/07/2023 |
25.36
|
500 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 |