Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.49 | 1.56% | 300 | 0 | 0 |
31.41
31.90
31.90
|
2 tháng
(2024-07-22) |
0 | 0% | 8,600 | 0 | 0 |
27.58
31.90
31.90
|
3 tháng
(2024-06-24) |
5.40 | 20.37% | 15,100 | 0 | 0 |
26.50
34.35
31.90
|
6 tháng
(2024-03-25) |
4.20 | 15.15% | 39,027 | 0 | 0 |
22.87
34.35
31.90
|
12 tháng
(2023-09-26) |
9.43 | 41.97% | 57,892 | 0 | 0 |
19.13
34.35
31.90
|
24 tháng
(2022-10-03) |
12.11 | 61.16% | 479,417 | 0 | 0 |
17.74
34.35
31.90
|
36 tháng
(2021-10-06) |
22.67 | 245.46% | 605,001 | 0 | 0 |
9.23
34.35
31.90
|
60 tháng
(2019-10-17) |
19.91 | 166.16% | 656,181 | 0 | 0 |
9.23
34.35
31.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
07/07/2023 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
06/07/2023 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
05/07/2023 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
04/07/2023 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
03/07/2023 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
30/06/2023 |
23.55
|
500 | 23.73 | 23.73 | 23.55 | 0 | 0 | 0 | |
29/06/2023 |
23.64
|
200 | 23.73 | 23.73 | 23.64 | 0 | 0 | 0 | |
28/06/2023 |
24.08
|
1,000 | 22.94 | 24.08 | 22.94 | 0 | 0 | 0 | |
27/06/2023 |
24.97
|
100 | 24.97 | 24.97 | 24.97 | 0 | 0 | 0 | |
26/06/2023 |
23.73
|
600 | 23.64 | 23.73 | 23.64 | 0 | 0 | 0 | |
23/06/2023 |
23.99
|
900 | 21.61 | 23.99 | 21.61 | 0 | 0 | 0 | |
22/06/2023 |
22.85
|
7 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
21/06/2023 |
25.14
|
2,400 | 25.67 | 25.67 | 21.26 | 0 | 0 | 0 | |
20/06/2023 |
25.85
|
200 | 23.47 | 25.85 | 23.47 | 0 | 0 | 0 | |
19/06/2023 |
27.17
|
2,200 | 23.82 | 27.17 | 23.82 | 0 | 0 | 0 | |
16/06/2023 |
23.82
|
300 | 23.82 | 26.29 | 23.82 | 0 | 0 | 0 | |
15/06/2023 |
26.29
|
3,400 | 23.91 | 26.29 | 23.64 | 0 | 0 | 0 | |
14/06/2023 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
13/06/2023 |
27.52
|
3,300 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
12/06/2023 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 | |
09/06/2023 |
26.91
|
101 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 | |
08/06/2023 |
26.82
|
3,800 | 28.05 | 28.05 | 23.20 | 0 | 0 | 0 | |
07/06/2023 |
26.29
|
300 | 27.96 | 27.96 | 26.29 | 0 | 0 | 0 | |
06/06/2023 |
27.96
|
3,805 | 25.49 | 27.96 | 25.49 | 0 | 0 | 0 | |
05/06/2023 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
02/06/2023 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
01/06/2023 |
25.85
|
100 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
31/05/2023 |
28.05
|
3,704 | 23.02 | 28.05 | 22.32 | 0 | 0 | 0 | |
30/05/2023 |
25.94
|
100 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
29/05/2023 |
26.47
|
3,900 | 27.79 | 27.79 | 26.47 | 0 | 0 | 0 | |
26/05/2023 |
26.29
|
202 | 26.38 | 26.38 | 26.29 | 0 | 0 | 0 | |
25/05/2023 |
25.94
|
100 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
24/05/2023 |
26.99
|
3,800 | 24.08 | 26.99 | 24.08 | 0 | 0 | 0 | |
23/05/2023 |
28.94
|
200 | 25.14 | 28.94 | 25.14 | 0 | 0 | 0 | |
22/05/2023 |
29.55
|
3,804 | 23.38 | 29.55 | 23.38 | 0 | 0 | 0 | |
19/05/2023 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
18/05/2023 |
27.44
|
101 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
17/05/2023 |
27.35
|
3,900 | 23.82 | 27.35 | 23.82 | 0 | 0 | 0 | |
16/05/2023 |
32.64
|
300 | 24.79 | 32.64 | 24.79 | 0 | 0 | 0 | |
15/05/2023 |
29.11
|
4,001 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 | |
12/05/2023 |
26.47
|
103 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
11/05/2023 |
25.76
|
1,900 | 25.76 | 25.76 | 23.02 | 0 | 0 | 0 | |
10/05/2023 |
28.14
|
4,200 | 23.91 | 28.14 | 22.23 | 0 | 0 | 0 | |
09/05/2023 |
28.67
|
1,202 | 24.61 | 28.67 | 24.61 | 0 | 0 | 0 | |
08/05/2023 |
27.26
|
4,600 | 25.05 | 29.38 | 25.05 | 0 | 0 | 0 | |
05/05/2023 |
25.49
|
300 | 25.67 | 25.67 | 25.49 | 0 | 0 | 0 | |
04/05/2023 |
25.67
|
300 | 25.76 | 25.76 | 25.67 | 0 | 0 | 0 | |
28/04/2023 |
25.85
|
107 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
27/04/2023 |
26.11
|
4,500 | 26.38 | 26.38 | 22.94 | 0 | 0 | 0 | |
26/04/2023: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
26/04/2023 |
27.70
|
5 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
25/04/2023 |
26.91
|
5,310 | 23.22 | 26.91 | 23.22 | 0 | 0 | 0 | |
24/04/2023 |
25.54
|
200 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
21/04/2023 |
27.33
|
4,003 | 22.28 | 27.33 | 22.28 | 0 | 0 | 0 | |
20/04/2023 |
25.54
|
300 | 25.71 | 25.71 | 22.62 | 0 | 0 | 0 | |
19/04/2023 |
26.13
|
4,100 | 23.99 | 26.56 | 23.99 | 0 | 0 | 0 | |
18/04/2023 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
17/04/2023 |
28.19
|
101 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
14/04/2023 |
29.05
|
1,000 | 29.22 | 29.22 | 21.85 | 0 | 0 | 0 | |
13/04/2023 |
25.45
|
100 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 | |
12/04/2023 |
25.62
|
5,900 | 25.71 | 25.71 | 21.42 | 0 | 0 | 0 | |
11/04/2023 |
25.71
|
200 | 23.56 | 25.71 | 23.56 | 0 | 0 | 0 | |
10/04/2023 |
28.19
|
5,500 | 27.76 | 28.19 | 27.33 | 0 | 0 | 0 | |
07/04/2023 |
26.91
|
306 | 27.85 | 27.85 | 21.85 | 0 | 0 | 0 | |
06/04/2023 |
23.99
|
300 | 24.68 | 24.68 | 23.99 | 0 | 0 | 0 | |
05/04/2023 |
22.28
|
6,100 | 23.14 | 25.02 | 21.25 | 0 | 0 | 0 | |
04/04/2023 |
24.76
|
200 | 23.48 | 24.76 | 23.48 | 0 | 0 | 0 | |
03/04/2023 |
27.33
|
5,600 | 27.85 | 27.85 | 26.91 | 0 | 0 | 0 | |
31/03/2023 |
26.82
|
100 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 | |
30/03/2023 |
25.71
|
100 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
29/03/2023 |
26.39
|
5,600 | 22.28 | 26.39 | 22.28 | 0 | 0 | 0 | |
28/03/2023 |
24.85
|
103 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
27/03/2023 |
27.42
|
5,600 | 28.02 | 28.02 | 27.42 | 0 | 0 | 0 | |
24/03/2023 |
26.05
|
100 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
23/03/2023 |
24.85
|
100 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
22/03/2023 |
24.59
|
5,600 | 21.42 | 24.59 | 21.42 | 0 | 0 | 0 | |
21/03/2023 |
24.42
|
100 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
20/03/2023 |
25.79
|
5,500 | 23.22 | 25.96 | 23.22 | 0 | 0 | 0 | |
17/03/2023 |
24.76
|
400 | 22.11 | 25.36 | 20.74 | 0 | 0 | 0 | |
16/03/2023 |
26.31
|
5,500 | 21.68 | 27.33 | 21.68 | 0 | 0 | 0 | |
15/03/2023 |
24.94
|
200 | 24.85 | 24.94 | 24.85 | 0 | 0 | 0 | |
14/03/2023 |
27.93
|
1,700 | 24.08 | 27.93 | 23.82 | 0 | 0 | 0 | |
13/03/2023 |
27.76
|
4,200 | 24.85 | 28.36 | 24.85 | 0 | 0 | 0 | |
10/03/2023 |
25.28
|
102 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
09/03/2023 |
25.19
|
5,601 | 25.28 | 25.28 | 21.85 | 0 | 0 | 0 | |
08/03/2023 |
25.62
|
100 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
07/03/2023 |
25.71
|
5,812 | 29.13 | 29.13 | 25.71 | 0 | 0 | 0 | |
06/03/2023 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
03/03/2023 |
26.31
|
100 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
02/03/2023 |
27.33
|
4,700 | 22.02 | 29.56 | 22.02 | 0 | 0 | 0 | |
01/03/2023 |
25.71
|
100 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
28/02/2023 |
27.42
|
108 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
27/02/2023 |
27.33
|
5,600 | 26.39 | 27.33 | 26.39 | 0 | 0 | 0 | |
24/02/2023 |
23.82
|
103 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
23/02/2023 |
22.54
|
100 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
22/02/2023 |
23.82
|
4,720 | 20.57 | 23.82 | 19.79 | 0 | 0 | 0 | |
21/02/2023 |
21.42
|
100 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
20/02/2023 |
23.82
|
4,500 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
17/02/2023 |
21.85
|
100 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 | |
16/02/2023 |
25.36
|
4,300 | 21.76 | 25.36 | 21.76 | 0 | 0 | 0 |