| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.03 | -0.12% | 17,184 | 100 | 0.0 |
23
26.99
23.90
|
|
2 tháng
(2024-09-23) |
-2.42 | -9.20% | 20,810 | 100 | 0.0 |
23
26.99
23.90
|
|
3 tháng
(2024-08-22) |
-0.41 | -1.69% | 34,674 | 100 | 0.0 |
22.01
28.14
23.90
|
|
6 tháng
(2024-05-24) |
2.70 | 12.73% | 62,667 | 100 | 0.0 |
18.95
28.14
23.90
|
|
12 tháng
(2023-11-27) |
4.50 | 23.22% | 164,545 | 600 | 0.0 |
16.78
28.14
23.90
|
|
24 tháng
(2022-12-01) |
4.88 | 25.63% | 207,946 | 599 | 0.0 |
11.76
28.14
23.90
|
|
36 tháng
(2021-12-06) |
9.22 | 62.76% | 213,646 | 699 | 0.0 |
11.76
28.14
23.90
|
|
60 tháng
(2019-12-17) |
18.68 | 357.60% | 240,746 | 699 | 0.0 |
5.22
28.14
23.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 20/11/2024 |
23.90
|
1,000 | 24.20 | 24.20 | 23.70 | 0 | 0 | 0 | |
| 19/11/2024 |
24.50
|
600 | 25.80 | 25.80 | 24.50 | 0 | 0 | 0 | |
| 18/11/2024 |
24.50
|
1,300 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 15/11/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 14/11/2024 |
24.50
|
4 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 13/11/2024 |
24.50
|
1,200 | 24.30 | 24.50 | 24.30 | 0 | 0 | 0 | |
| 12/11/2024 |
24.50
|
1,003 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 11/11/2024 |
24
|
1,200 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 08/11/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 07/11/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 06/11/2024 |
23.30
|
1,500 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 05/11/2024 |
23.30
|
500 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 04/11/2024 |
23.30
|
2,902 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 01/11/2024 |
23.30
|
3,200 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 31/10/2024 |
23
|
700 | 23.10 | 23.10 | 23 | 0 | 0 | 0 | |
| 30/10/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 30/10/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 29/10/2024 |
26.80
|
220 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 28/10/2024 |
26.70
|
706 | 26.99 | 26.99 | 26.70 | 0 | 0 | 0 | |
| 25/10/2024 |
26.99
|
1 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 24/10/2024 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 23/10/2024 |
26.99
|
148 | 26.99 | 26.99 | 26.99 | 100 | 0 | 0.0 | |
| 22/10/2024 |
26.99
|
1,000 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 21/10/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 18/10/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 17/10/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 16/10/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 15/10/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 14/10/2024 |
25.75
|
200 | 22.01 | 25.75 | 22.01 | 0 | 0 | 0 | |
| 11/10/2024 |
23.93
|
1 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 10/10/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 09/10/2024 |
23.93
|
9 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 08/10/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 07/10/2024 |
23.93
|
1 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 04/10/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 03/10/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 02/10/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 01/10/2024 |
23.93
|
500 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 30/09/2024 |
26.32
|
1 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 27/09/2024 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 26/09/2024 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 25/09/2024 |
26.32
|
2 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 24/09/2024 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 23/09/2024 |
26.32
|
2,912 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 20/09/2024 |
25.36
|
700 | 24.50 | 25.84 | 24.50 | 0 | 0 | 0 | |
| 19/09/2024 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 18/09/2024 |
28.14
|
2,601 | 22.49 | 28.14 | 22.11 | 0 | 0 | 0 | |
| 17/09/2024 |
24.79
|
1,900 | 23.93 | 24.79 | 23.93 | 0 | 0 | 0 | |
| 16/09/2024 |
23.93
|
100 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 13/09/2024 |
25.65
|
5 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 12/09/2024 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 11/09/2024 |
25.65
|
1 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 10/09/2024 |
25.65
|
1 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 09/09/2024 |
25.65
|
1,405 | 24.12 | 26.23 | 22.59 | 0 | 0 | 0 | |
| 06/09/2024 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 05/09/2024 |
24.31
|
107 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 04/09/2024 |
24.22
|
1,600 | 23.74 | 24.22 | 22.49 | 0 | 0 | 0 | |
| 30/08/2024 |
24.41
|
26 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 29/08/2024 |
24.41
|
100 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 28/08/2024 |
23.93
|
204 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 27/08/2024 |
22.01
|
2,000 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 26/08/2024 |
22.97
|
500 | 23.07 | 23.07 | 22.97 | 0 | 0 | 0 | |
| 23/08/2024 |
24.31
|
12 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 22/08/2024 |
24.31
|
2,502 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 21/08/2024: Cổ tức tiền mặt tỉ lệ: 13.5% | |||||||||
| 21/08/2024 |
22.49
|
2 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 20/08/2024 |
21.20
|
2 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 19/08/2024 |
21.20
|
2 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 16/08/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 15/08/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 14/08/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 13/08/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 12/08/2024 |
21.20
|
4 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 09/08/2024 |
21.20
|
401 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 08/08/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 07/08/2024 |
21.20
|
4 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 06/08/2024 |
21.20
|
801 | 21.20 | 21.20 | 18.95 | 0 | 0 | 0 | |
| 05/08/2024 |
21.20
|
200 | 20.75 | 21.20 | 20.75 | 0 | 0 | 0 | |
| 02/08/2024 |
21.20
|
204 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 01/08/2024 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 31/07/2024 |
21.65
|
27 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 30/07/2024 |
21.65
|
2,500 | 21.47 | 21.65 | 21.47 | 0 | 0 | 0 | |
| 29/07/2024 |
19.58
|
300 | 19.85 | 19.85 | 19.58 | 0 | 0 | 0 | |
| 26/07/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 25/07/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 24/07/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 23/07/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 22/07/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 19/07/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 18/07/2024 |
19.58
|
10 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 17/07/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 16/07/2024 |
19.58
|
100 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 15/07/2024 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
| 12/07/2024 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
| 11/07/2024 |
21.56
|
1,000 | 19.13 | 21.56 | 19.13 | 0 | 0 | 0 | |
| 10/07/2024 |
21.56
|
200 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
| 09/07/2024 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
| 08/07/2024 |
20.66
|
200 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
| 05/07/2024 |
19.22
|
100 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
| 04/07/2024 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
| 03/07/2024 |
21.29
|
200 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |