| 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) |
3.90 | 15.79% | 1,400 | -400 | -0.0 |
22
28.60
28.60
|
|
2 tháng
(2024-07-22) |
3.50 | 13.93% | 2,300 | -600 | -0.0 |
21.48
28.60
28.60
|
|
3 tháng
(2024-06-20) |
5.82 | 25.55% | 6,300 | -1,100 | -0.0 |
21.48
28.60
28.60
|
|
6 tháng
(2024-03-22) |
7.68 | 36.71% | 15,500 | -5,000 | -0.1 |
18.69
28.60
28.60
|
|
12 tháng
(2023-09-25) |
11.77 | 69.94% | 25,300 | -11,800 | -0.3 |
15.43
28.60
28.60
|
|
24 tháng
(2022-09-29) |
8.62 | 43.13% | 41,902 | -7,400 | -0.2 |
14.27
28.60
28.60
|
|
36 tháng
(2021-10-04) |
19.51 | 214.49% | 113,722 | 43,400 | 1.0 |
7.61
28.60
28.60
|
|
60 tháng
(2019-10-15) |
21.51 | 303.13% | 240,902 | 55,000 | 1.2 |
6.53
28.60
28.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2024 |
28.60
|
300 | 22.50 | 28.60 | 22.50 | 0 | 100 | -0.0 | |
| 17/09/2024 |
25.20
|
100 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 16/09/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 13/09/2024 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 12/09/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 100 | -0.0 | |
| 11/09/2024 |
25.40
|
200 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 | |
| 10/09/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 09/09/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 06/09/2024 |
25
|
200 | 21.50 | 25 | 21.50 | 0 | 100 | -0.0 | |
| 05/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 04/09/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 30/08/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 29/08/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 28/08/2024 |
25
|
200 | 24.50 | 25 | 24.50 | 0 | 100 | -0.0 | |
| 27/08/2024 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 26/08/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 23/08/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 22/08/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 21/08/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 20/08/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 19/08/2024 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 16/08/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 15/08/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 14/08/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 13/08/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 12/08/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 09/08/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 08/08/2024 |
24.70
|
400 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 07/08/2024: Cổ tức tiền mặt tỉ lệ: 16.22% | |||||||||
| 07/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 06/08/2024 |
21.48
|
100 | 21.48 | 21.48 | 21.48 | 0 | 100 | -0.0 | |
| 05/08/2024 |
24.27
|
200 | 24.36 | 24.36 | 24.27 | 0 | 0 | 0 | |
| 02/08/2024 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 01/08/2024 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 31/07/2024 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 30/07/2024 |
24.27
|
100 | 24.27 | 24.27 | 24.27 | 0 | 100 | -0.0 | |
| 29/07/2024 |
27.89
|
100 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
| 26/07/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 25/07/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 24/07/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 23/07/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 22/07/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 19/07/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 18/07/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 17/07/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 16/07/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 15/07/2024 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 12/07/2024 |
24.27
|
100 | 24.27 | 24.27 | 24.27 | 0 | 100 | -0.0 | |
| 11/07/2024 |
26.96
|
100 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 10/07/2024 |
24.27
|
100 | 24.27 | 24.27 | 24.27 | 0 | 100 | -0.0 | |
| 09/07/2024 |
26.03
|
400 | 26.78 | 26.78 | 26.03 | 0 | 0 | 0 | |
| 08/07/2024 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 05/07/2024 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 04/07/2024 |
23.34
|
100 | 23.34 | 23.34 | 23.34 | 0 | 100 | -0.0 | |
| 03/07/2024 |
26.03
|
100 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 02/07/2024 |
23.34
|
100 | 23.34 | 23.34 | 23.34 | 0 | 100 | -0.0 | |
| 01/07/2024 |
26.13
|
1,800 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 28/06/2024 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 27/06/2024 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 26/06/2024 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 25/06/2024 |
22.78
|
100 | 22.78 | 22.78 | 22.78 | 0 | 100 | -0.0 | |
| 24/06/2024 |
24.17
|
1,000 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
| 21/06/2024 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 20/06/2024 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 19/06/2024 |
22.78
|
100 | 22.78 | 22.78 | 22.78 | 0 | 100 | -0.0 | |
| 18/06/2024 |
26.03
|
600 | 23.24 | 26.03 | 23.24 | 0 | 0 | 0 | |
| 17/06/2024 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 14/06/2024 |
22.87
|
100 | 22.87 | 22.87 | 22.87 | 0 | 100 | -0.0 | |
| 13/06/2024 |
26.13
|
200 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 12/06/2024 |
22.78
|
100 | 22.78 | 22.78 | 22.78 | 0 | 100 | -0.0 | |
| 11/06/2024 |
26.96
|
300 | 22.78 | 26.96 | 22.78 | 0 | 100 | -0.0 | |
| 10/06/2024 |
28.45
|
300 | 22.31 | 28.45 | 22.31 | 0 | 100 | -0.0 | |
| 07/06/2024 |
26.03
|
1,400 | 22.22 | 26.03 | 22.22 | 0 | 0 | 0 | |
| 06/06/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 05/06/2024 |
25.29
|
300 | 27.89 | 27.89 | 25.29 | 0 | 0 | 0 | |
| 04/06/2024 |
25.20
|
900 | 21.94 | 28.92 | 21.94 | 0 | 900 | -0.0 | |
| 03/06/2024 |
27.34
|
400 | 20.92 | 27.34 | 20.92 | 0 | 200 | -0.0 | |
| 31/05/2024 |
23.80
|
1,700 | 23.80 | 23.80 | 23.80 | 0 | 1,500 | -0.0 | |
| 30/05/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 29/05/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 28/05/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 27/05/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 24/05/2024 |
20.92
|
100 | 20.92 | 20.92 | 20.92 | 0 | 100 | -0.0 | |
| 23/05/2024 |
22.31
|
100 | 22.31 | 22.31 | 22.31 | 100 | 0 | 0.0 | |
| 22/05/2024 |
20.92
|
300 | 20.92 | 20.92 | 20.92 | 0 | 100 | -0.0 | |
| 21/05/2024 |
21.48
|
100 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
| 20/05/2024 |
18.69
|
0 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 | |
| 17/05/2024 |
18.69
|
100 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 | |
| 16/05/2024 |
20.55
|
100 | 20.55 | 20.55 | 20.55 | 0 | 100 | -0.0 | |
| 15/05/2024 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 14/05/2024 |
23.62
|
400 | 23.52 | 23.62 | 23.24 | 100 | 0 | 0.0 | |
| 13/05/2024 |
20.55
|
100 | 20.55 | 20.55 | 20.55 | 0 | 100 | -0.0 | |
| 10/05/2024 |
23.52
|
200 | 23.24 | 23.52 | 23.24 | 0 | 0 | 0 | |
| 09/05/2024 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
| 08/05/2024 |
20.46
|
100 | 20.46 | 20.46 | 20.46 | 0 | 100 | -0.0 | |
| 07/05/2024 |
23.24
|
300 | 20.46 | 23.24 | 20.46 | 0 | 100 | -0.0 | |
| 06/05/2024 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 03/05/2024 |
23.80
|
200 | 19.62 | 23.80 | 19.62 | 0 | 200 | -0.0 | |
| 02/05/2024 |
25.01
|
300 | 18.50 | 25.01 | 18.50 | 0 | 100 | -0.0 | |
| 26/04/2024 |
21.76
|
100 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 25/04/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |