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 | 1.61% | 1,001 | 0 | 0 |
31
31.50
31.50
|
2 tháng
(2024-09-23) |
2.41 | 8.28% | 2,711 | 100 | 0.0 |
29.09
34
31.50
|
3 tháng
(2024-08-23) |
2.41 | 8.28% | 3,928 | 100 | 0.0 |
29.09
34
31.50
|
6 tháng
(2024-05-27) |
2.36 | 8.09% | 13,461 | 100 | 0.0 |
29.09
34.23
31.50
|
12 tháng
(2023-11-27) |
4.96 | 18.67% | 65,927 | 100 | 0.0 |
24.44
34.23
31.50
|
24 tháng
(2022-12-02) |
9.83 | 45.34% | 138,510 | 100 | 0.0 |
21.67
34.23
31.50
|
36 tháng
(2021-12-07) |
13.15 | 71.65% | 292,522 | 100 | 0.0 |
7.12
34.23
31.50
|
60 tháng
(2019-12-18) |
18.06 | 134.30% | 492,123 | -200 | -0.0 |
7.12
34.23
31.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2024 |
24.44
|
100 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
30/01/2024 |
28.20
|
2,401 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
29/01/2024 |
28.20
|
1,001 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
26/01/2024 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
25/01/2024 |
27.54
|
5 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
24/01/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/01/2024 |
28.48
|
19 | 27.54 | 26.32 | 26.32 | 0 | 0 | 0 | |
23/01/2024 |
27.54
|
1 | 27.54 | 25.45 | 25.45 | 0 | 0 | 0 | |
22/01/2024 |
27.54
|
201 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
19/01/2024 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
18/01/2024 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
17/01/2024 |
27.45
|
203 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
16/01/2024 |
27.18
|
500 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
15/01/2024 |
27.00
|
1,400 | 27.27 | 27.27 | 27.00 | 0 | 0 | 0 | |
12/01/2024 |
27.27
|
62 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
11/01/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
10/01/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
09/01/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
08/01/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
05/01/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
04/01/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
03/01/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
02/01/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
29/12/2023 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
28/12/2023 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
27/12/2023 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
26/12/2023 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
25/12/2023 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
22/12/2023 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
21/12/2023 |
27.27
|
1,100 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
20/12/2023 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 | |
19/12/2023 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 | |
18/12/2023 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 | |
15/12/2023 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 | |
14/12/2023 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 | |
13/12/2023 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 | |
12/12/2023 |
26.82
|
400 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 | |
11/12/2023 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 | |
08/12/2023 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 | |
07/12/2023 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 | |
06/12/2023 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 | |
05/12/2023 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 | |
04/12/2023 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 | |
01/12/2023 |
26.82
|
300 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 | |
30/11/2023 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
29/11/2023 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
28/11/2023 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
27/11/2023 |
26.54
|
100 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
24/11/2023 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
23/11/2023 |
26.63
|
6 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
22/11/2023 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
21/11/2023 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
20/11/2023 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
17/11/2023 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
16/11/2023 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
15/11/2023 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
14/11/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/11/2023 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
13/11/2023 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
10/11/2023 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
09/11/2023 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
08/11/2023 |
26.63
|
56 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
07/11/2023 |
26.63
|
1 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
06/11/2023 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
03/11/2023 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
02/11/2023 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
01/11/2023 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
31/10/2023 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
30/10/2023 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
27/10/2023 |
26.63
|
100 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
26/10/2023 |
25.05
|
4,200 | 25.93 | 25.93 | 25.05 | 0 | 0 | 0 | |
25/10/2023 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
24/10/2023 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
23/10/2023 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
20/10/2023 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
19/10/2023 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
18/10/2023 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
17/10/2023 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
16/10/2023 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
13/10/2023 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
12/10/2023 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
11/10/2023 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
10/10/2023 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
09/10/2023 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
06/10/2023 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
05/10/2023 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
04/10/2023 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
03/10/2023 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
02/10/2023 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
29/09/2023 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
28/09/2023 |
25.93
|
501 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
27/09/2023 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
26/09/2023 |
25.05
|
3,000 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
25/09/2023 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
22/09/2023 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
21/09/2023 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
20/09/2023 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
19/09/2023 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
18/09/2023 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
15/09/2023 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
14/09/2023 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
13/09/2023 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 |