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) |
0.90 | 3.59% | 9,800 | 0 | 0 |
23
26
26
|
2 tháng
(2024-07-22) |
1 | 4% | 13,200 | -1 | -0.0 |
23
26
26
|
3 tháng
(2024-06-20) |
1 | 4% | 15,100 | -1 | -0.0 |
22
26
26
|
6 tháng
(2024-03-22) |
5.01 | 23.86% | 54,310 | -1 | -0.0 |
20.99
26.06
26
|
12 tháng
(2023-09-25) |
8.99 | 52.85% | 187,848 | -1 | -0.0 |
14.84
26.06
26
|
24 tháng
(2022-09-29) |
14.48 | 125.66% | 352,404 | -1 | -0.0 |
10.74
26.06
26
|
36 tháng
(2021-10-04) |
16.28 | 167.40% | 649,892 | 1,049 | 0.0 |
9.68
26.06
26
|
60 tháng
(2019-10-15) |
18.06 | 227.58% | 1,261,114 | -164,515 | -4.2 |
6.35
26.06
26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
26
|
5,100 | 26 | 26 | 26 | 0 | 0 | 0 | |
17/09/2024 |
26
|
2,000 | 26 | 26 | 26 | 0 | 0 | 0 | |
16/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
13/09/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
12/09/2024 |
26
|
400 | 26 | 26 | 26 | 0 | 0 | 0 | |
11/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
10/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
09/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
06/09/2024 |
25.60
|
600 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
05/09/2024 |
25.60
|
300 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 | |
04/09/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
30/08/2024 |
25.50
|
2,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
29/08/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
28/08/2024 |
25.50
|
3,100 | 25.30 | 25.50 | 25.30 | 0 | 0 | 0 | |
27/08/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
26/08/2024 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
23/08/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
22/08/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
21/08/2024 |
25.30
|
1,200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
20/08/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
19/08/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
16/08/2024 |
25.50
|
1,200 | 25 | 25.50 | 25 | 0 | 0 | 0 | |
15/08/2024 |
24.30
|
200 | 21.30 | 24.30 | 21.30 | 0 | 0 | 0 | |
14/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
13/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
12/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
09/08/2024 |
25
|
400 | 25 | 25 | 25 | 0 | 0 | 0 | |
08/08/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
07/08/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
06/08/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
05/08/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
02/08/2024 |
24.30
|
500 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
01/08/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
31/07/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
30/07/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
29/07/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
26/07/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
25/07/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
24/07/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 1 | -0.0 | |
23/07/2024 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
22/07/2024 |
25
|
900 | 25 | 25 | 25 | 0 | 0 | 0 | |
19/07/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
18/07/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
17/07/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
16/07/2024 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 | |
15/07/2024 |
25
|
700 | 25 | 25 | 25 | 0 | 0 | 0 | |
12/07/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
11/07/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
10/07/2024 |
25
|
300 | 25 | 25 | 25 | 0 | 0 | 0 | |
09/07/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
08/07/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
05/07/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
04/07/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
03/07/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
02/07/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
01/07/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
28/06/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
27/06/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
26/06/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
25/06/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
24/06/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
21/06/2024 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
20/06/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
19/06/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
18/06/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
17/06/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
14/06/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
13/06/2024 |
23.70
|
3,100 | 23.90 | 23.90 | 23.70 | 0 | 0 | 0 | |
12/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
11/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
10/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
07/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
06/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
05/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
04/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
03/06/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
31/05/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
30/05/2024 |
24
|
6,000 | 23.20 | 24 | 23 | 0 | 0 | 0 | |
29/05/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
28/05/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
27/05/2024 |
23.40
|
6,500 | 22.70 | 23.40 | 22.70 | 0 | 0 | 0 | |
24/05/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
23/05/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
22/05/2024 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
21/05/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
20/05/2024 |
24
|
2,000 | 22.50 | 24 | 22.50 | 0 | 0 | 0 | |
17/05/2024 |
24.80
|
500 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
16/05/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
15/05/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
14/05/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
13/05/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
10/05/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
09/05/2024: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/37 (Volume + 37%, Ratio=0.37) | |||||||||
09/05/2024 |
25
|
1,800 | 25.30 | 25.30 | 23.80 | 0 | 0 | 0 | |
08/05/2024 |
26.06
|
400 | 24.97 | 26.06 | 24.97 | 0 | 0 | 0 | |
07/05/2024 |
24.97
|
500 | 25.33 | 25.33 | 24.97 | 0 | 0 | 0 | |
06/05/2024 |
25.19
|
2,405 | 24.61 | 25.33 | 24.61 | 0 | 0 | 0 | |
03/05/2024 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
02/05/2024 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
26/04/2024 |
23.89
|
700 | 23.09 | 23.89 | 23.09 | 0 | 0 | 0 | |
25/04/2024 |
22.08
|
2,000 | 21.79 | 22.08 | 21.79 | 0 | 0 | 0 |