Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-16) |
-2.20 | -9.78% | 37,400 | 0 | 0 |
18
25
18
|
2 tháng
(2025-05-15) |
2.27 | 12.62% | 89,000 | 0 | 0 |
18
26
18
|
3 tháng
(2025-04-15) |
1.79 | 9.65% | 95,400 | 0 | 0 |
16.27
26
18
|
6 tháng
(2025-01-15) |
0.81 | 4.17% | 293,201 | 0 | 0 |
14.81
26
18
|
12 tháng
(2024-07-19) |
3.54 | 21.13% | 295,502 | 0 | 0 |
14.81
26
18
|
24 tháng
(2023-07-25) |
-3.88 | -16.06% | 356,229 | 0 | 0 |
14.81
34.84
18
|
36 tháng
(2022-08-01) |
10.40 | 104.99% | 432,972 | 0 | 0 |
9.90
34.84
18
|
60 tháng
(2020-08-10) |
11.29 | 125.39% | 448,879 | 0 | 0 |
7.29
34.84
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
27.68
|
7,000 | 26.96 | 27.68 | 26.96 | 0 | 0 | 0 | |
07/07/2023 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
06/07/2023 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
05/07/2023 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
04/07/2023 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
03/07/2023 |
27.68
|
400 | 26.24 | 27.68 | 26.24 | 0 | 0 | 0 | |
30/06/2023 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
29/06/2023 |
27.32
|
500 | 22.39 | 27.32 | 22.39 | 0 | 0 | 0 | |
28/06/2023 |
25.53
|
200 | 25.08 | 25.53 | 25.08 | 0 | 0 | 0 | |
27/06/2023 |
27.41
|
1,000 | 26.69 | 27.41 | 26.69 | 0 | 0 | 0 | |
26/06/2023 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
23/06/2023 |
27.68
|
4,300 | 25.89 | 27.68 | 25.89 | 0 | 0 | 0 | |
22/06/2023 |
27.77
|
11,000 | 26.78 | 27.77 | 26.78 | 0 | 0 | 0 | |
21/06/2023 |
23.02
|
2,400 | 27.77 | 27.77 | 23.02 | 0 | 0 | 0 | |
20/06/2023 |
27.50
|
20,100 | 24.63 | 27.50 | 24.63 | 0 | 0 | 0 | |
19/06/2023 |
25.08
|
1,200 | 22.84 | 25.08 | 22.84 | 0 | 0 | 0 | |
16/06/2023 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
15/06/2023 |
26.87
|
100 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
14/06/2023 |
27.68
|
0 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
13/06/2023 |
27.77
|
5,500 | 26.87 | 27.77 | 26.87 | 0 | 0 | 0 | |
12/06/2023 |
27.77
|
2,300 | 26.06 | 27.77 | 26.06 | 0 | 0 | 0 | |
09/06/2023 |
27.77
|
500 | 27.77 | 27.77 | 26.87 | 0 | 0 | 0 | |
08/06/2023 |
27.77
|
500 | 27.77 | 27.77 | 27.77 | 0 | 0 | 0 | |
07/06/2023 |
27.77
|
400 | 25.97 | 27.77 | 25.97 | 0 | 0 | 0 | |
06/06/2023 |
26.87
|
100 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
05/06/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
02/06/2023 |
25.08
|
100 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
01/06/2023 |
27.32
|
5,500 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
31/05/2023 |
27.86
|
2,600 | 24.63 | 27.86 | 24.63 | 0 | 0 | 0 | |
30/05/2023 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
29/05/2023 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
26/05/2023 |
24.27
|
100 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
25/05/2023 |
28.48
|
0 | 28.48 | 28.48 | 28.48 | 0 | 0 | 0 | |
24/05/2023 |
28.48
|
1,000 | 28.48 | 28.48 | 28.48 | 0 | 0 | 0 | |
23/05/2023 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
22/05/2023 |
24.81
|
100 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
19/05/2023 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
18/05/2023 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
17/05/2023 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
16/05/2023 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
15/05/2023 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
12/05/2023: Cổ tức tiền mặt tỉ lệ: 16.2% | |||||||||
12/05/2023 |
23.02
|
26 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
11/05/2023 |
21.57
|
1 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
10/05/2023 |
21.57
|
5 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
09/05/2023 |
21.57
|
11 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
08/05/2023 |
21.57
|
15 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
05/05/2023 |
21.57
|
100 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
04/05/2023 |
18.80
|
500 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
28/04/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
27/04/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
26/04/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
25/04/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
24/04/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
21/04/2023 |
16.36
|
600 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
20/04/2023 |
14.27
|
1 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
19/04/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
18/04/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
17/04/2023 |
14.27
|
2 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
14/04/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
13/04/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
12/04/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
11/04/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
10/04/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
07/04/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
06/04/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
05/04/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
04/04/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
03/04/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
31/03/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
30/03/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
29/03/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
28/03/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
27/03/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
24/03/2023 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
23/03/2023 |
14.27
|
3,016 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
22/03/2023 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
21/03/2023 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
20/03/2023 |
16.62
|
100 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
17/03/2023 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
16/03/2023 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
15/03/2023 |
11.92
|
1 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
14/03/2023 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
13/03/2023 |
11.92
|
2 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
10/03/2023 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
09/03/2023 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
08/03/2023 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
07/03/2023 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
06/03/2023 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
03/03/2023 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
02/03/2023 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
01/03/2023 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
28/02/2023 |
11.92
|
7 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
27/02/2023 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
24/02/2023 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
23/02/2023 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
22/02/2023 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
21/02/2023 |
11.92
|
7 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
20/02/2023 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
17/02/2023 |
11.92
|
7 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
16/02/2023 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |