| 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) |
-3.30 | -11% | 3,200 | 100 | 0.0 |
26.70
30
26.70
|
|
2 tháng
(2024-07-22) |
0.90 | 3.49% | 7,900 | -400 | -0.0 |
25.80
30
26.70
|
|
3 tháng
(2024-06-20) |
-3 | -10.10% | 14,900 | 500 | 0.0 |
23.50
30
26.70
|
|
6 tháng
(2024-03-22) |
2.38 | 9.77% | 31,000 | 2,100 | 0.1 |
23.50
30
26.70
|
|
12 tháng
(2023-09-25) |
5.31 | 24.80% | 60,700 | -700 | -0.0 |
18.27
30
26.70
|
|
24 tháng
(2022-09-29) |
7.43 | 38.54% | 151,575 | 1,900 | 0.1 |
16.67
30
26.70
|
|
36 tháng
(2021-10-04) |
10.10 | 60.82% | 316,208 | -6,400 | -0.1 |
15.67
30
26.70
|
|
60 tháng
(2019-10-15) |
6.01 | 29.05% | 585,545 | -39,560 | -0.9 |
14.29
30
26.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2024 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 17/09/2024 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 16/09/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
| 13/09/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
| 12/09/2024 |
28.90
|
400 | 27.30 | 28.90 | 27.30 | 100 | 0 | 0.0 | |
| 11/09/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 10/09/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 09/09/2024 |
29.50
|
300 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 06/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 05/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 04/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 30/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 29/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 28/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 27/08/2024 |
30
|
600 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 26/08/2024 |
30
|
1,700 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 23/08/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 22/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 21/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 20/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 19/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 16/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 15/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 14/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 13/08/2024 |
30
|
2,000 | 28.10 | 30 | 28.10 | 0 | 0 | 0 | |
| 12/08/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 09/08/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 08/08/2024 |
27.70
|
1,200 | 24.90 | 27.70 | 24.90 | 0 | 100 | -0.0 | |
| 07/08/2024 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 06/08/2024 |
26.60
|
600 | 26.60 | 26.60 | 26.60 | 0 | 100 | -0.0 | |
| 05/08/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 02/08/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 01/08/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 31/07/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 30/07/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 29/07/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 26/07/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 25/07/2024 |
25.80
|
500 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 24/07/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 23/07/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 22/07/2024 |
25.80
|
300 | 25.80 | 25.80 | 25.80 | 0 | 300 | -0.0 | |
| 19/07/2024 |
23.50
|
700 | 23.50 | 23.50 | 23.50 | 600 | 0 | 0.0 | |
| 18/07/2024 |
25
|
1,200 | 26.60 | 26.60 | 24.50 | 0 | 0 | 0 | |
| 17/07/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 16/07/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 15/07/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 12/07/2024 |
26.50
|
800 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 11/07/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 10/07/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 09/07/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 08/07/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 05/07/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 04/07/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 03/07/2024 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 100 | 0 | 0 | |
| 02/07/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 01/07/2024 |
26.90
|
3,100 | 26.50 | 26.90 | 26.50 | 0 | 0 | 0 | |
| 28/06/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 27/06/2024 |
26.90
|
200 | 26.90 | 26.90 | 26.90 | 200 | 0 | 0.0 | |
| 26/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 25/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 24/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 21/06/2024 |
29.70
|
900 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 20/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 19/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 18/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 17/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 14/06/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 13/06/2024 |
29.70
|
1,000 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 12/06/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 11/06/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 10/06/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 07/06/2024 |
27
|
6,300 | 26.50 | 27 | 26.50 | 0 | 0 | 0 | |
| 06/06/2024 |
26.50
|
3,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 05/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 04/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 03/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 31/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 30/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 29/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 28/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 27/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 24/05/2024 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 23/05/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 23/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 22/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 21/05/2024 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 20/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 17/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 16/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 15/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 14/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 13/05/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 10/05/2024 |
26.50
|
1,800 | 26.50 | 26.50 | 26.50 | 200 | 0 | 0.0 | |
| 09/05/2024 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
| 08/05/2024 |
24.61
|
1,700 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
| 07/05/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 06/05/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 03/05/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 02/05/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 26/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 25/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |