| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
4 | 20% | 14,500 | 0 | 0 |
20
24
24
|
|
2 tháng
(2024-07-22) |
4 | 20% | 14,500 | 0 | 0 |
20
24
24
|
|
3 tháng
(2024-06-21) |
4 | 20% | 24,700 | 0 | 0 |
20
24
24
|
|
6 tháng
(2024-03-25) |
4.95 | 26% | 36,326 | 0 | 0 |
19.05
24
24
|
|
12 tháng
(2023-09-25) |
4.86 | 25.40% | 45,359 | 0 | 0 |
19.05
24
24
|
|
24 tháng
(2022-09-30) |
10.29 | 75.10% | 48,661 | 0 | 0 |
7.27
24
24
|
|
36 tháng
(2021-10-05) |
-3.96 | -14.16% | 68,080 | 0 | 0 |
7.27
28.28
24
|
|
60 tháng
(2019-10-16) |
15.12 | 170.25% | 92,509 | 0 | 0 |
6.73
28.28
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 25/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 22/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 21/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 20/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 19/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 18/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 15/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 14/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 13/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 12/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 08/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 07/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 06/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 05/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 04/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 01/04/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 31/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 30/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 29/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 28/03/2022 |
26.74
|
20 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 25/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 24/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 23/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 22/03/2022 |
26.74
|
200 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 21/03/2022 |
26.74
|
10 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 18/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 17/03/2022 |
26.74
|
8 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 16/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 15/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 14/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 11/03/2022 |
26.74
|
18 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 10/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 09/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 08/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 07/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 04/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 03/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 02/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 01/03/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 28/02/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 25/02/2022 |
26.74
|
100 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 24/02/2022 |
26.74
|
1,000 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 23/02/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 22/02/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 21/02/2022 |
26.74
|
200 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 18/02/2022 |
26.74
|
500 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 17/02/2022 |
26.74
|
2,900 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 16/02/2022 |
26.74
|
1 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 15/02/2022 |
26.74
|
500 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 14/02/2022 |
26.74
|
1,003 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 11/02/2022 |
26.74
|
800 | 26.91 | 26.91 | 26.74 | 0 | 0 | 0 | |
| 10/02/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 09/02/2022 |
26.74
|
227 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 08/02/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 07/02/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 28/01/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 27/01/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 26/01/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 25/01/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 24/01/2022 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 21/01/2022 |
26.74
|
206 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 20/01/2022 |
25.85
|
2,000 | 25.93 | 25.93 | 25.85 | 0 | 0 | 0 | |
| 19/01/2022 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 18/01/2022 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 17/01/2022 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 14/01/2022 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 13/01/2022 |
25.93
|
1,000 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 12/01/2022 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 11/01/2022 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 10/01/2022 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 07/01/2022 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 06/01/2022 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 05/01/2022 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 04/01/2022 |
25.93
|
2,500 | 23.34 | 25.93 | 23.34 | 0 | 0 | 0 | |
| 31/12/2021: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 31/12/2021 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 30/12/2021 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 29/12/2021 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 28/12/2021 |
28.28
|
1,600 | 27.64 | 28.28 | 27.64 | 0 | 0 | 0 | |
| 27/12/2021 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 24/12/2021 |
27.24
|
2,406 | 25.64 | 27.24 | 25.64 | 0 | 0 | 0 | |
| 23/12/2021 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 22/12/2021 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 21/12/2021 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 20/12/2021 |
25.64
|
400 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 17/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 16/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 15/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 14/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 13/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 10/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 09/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 08/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 07/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 06/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 03/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 02/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 01/12/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 30/11/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 29/11/2021 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |