| 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) |
0.90 | 3% | 3,500 | 0 | 0 |
30
31
31
|
|
2 tháng
(2024-09-23) |
0.90 | 3% | 7,727 | 400 | 0.0 |
30
31
31
|
|
3 tháng
(2024-08-22) |
-1.30 | -4.04% | 17,381 | 400 | 0.0 |
29.80
34.80
31
|
|
6 tháng
(2024-05-24) |
-1.22 | -3.79% | 32,152 | 3,300 | 0.1 |
28
40.52
31
|
|
12 tháng
(2023-11-27) |
3.03 | 10.89% | 243,494 | 11,100 | 0.4 |
26.83
40.52
31
|
|
24 tháng
(2022-12-01) |
-2.96 | -8.74% | 513,651 | 41,800 | 1.4 |
26.05
41.13
31
|
|
36 tháng
(2021-12-06) |
-8.16 | -20.89% | 640,265 | 66,700 | 2.4 |
26.05
46.43
31
|
|
60 tháng
(2019-12-17) |
12.33 | 66.44% | 1,457,616 | 30,026 | 0.0 |
16.38
46.43
31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 20/11/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 19/11/2024 |
30.90
|
200 | 31 | 31 | 30.90 | 0 | 0 | 0 | |
| 18/11/2024 |
30.90
|
100 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 15/11/2024 |
30
|
600 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 14/11/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 13/11/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 12/11/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 11/11/2024 |
30
|
200 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 08/11/2024 |
30
|
200 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 07/11/2024 |
30
|
400 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 06/11/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 05/11/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 04/11/2024 |
30
|
500 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 01/11/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 31/10/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 30/10/2024 |
30
|
200 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 29/10/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 28/10/2024 |
30
|
200 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 25/10/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 24/10/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 23/10/2024 |
30
|
200 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 22/10/2024 |
30
|
500 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 21/10/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 18/10/2024 |
30
|
2 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 17/10/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 16/10/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 15/10/2024 |
30
|
500 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 14/10/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 11/10/2024 |
30
|
200 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 10/10/2024 |
30
|
700 | 30 | 30 | 29.50 | 400 | 0 | 0.0 | |
| 09/10/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 08/10/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 07/10/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 04/10/2024 |
30
|
700 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 03/10/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 02/10/2024 |
30
|
25 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 01/10/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 30/09/2024 |
30
|
1,600 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 27/09/2024 |
30
|
300 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 26/09/2024 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 25/09/2024 |
30.50
|
100 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 24/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 23/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 20/09/2024 |
30
|
5,700 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 19/09/2024 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 18/09/2024 |
30.30
|
100 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 17/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 16/09/2024 |
30
|
2,400 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 13/09/2024 |
30
|
600 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 12/09/2024 |
29.80
|
600 | 30 | 30 | 29.80 | 0 | 0 | 0 | |
| 11/09/2024 |
34.80
|
54 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 10/09/2024 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 09/09/2024 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 06/09/2024 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 05/09/2024 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 04/09/2024 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 30/08/2024 |
34.80
|
100 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 29/08/2024 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
| 28/08/2024 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
| 27/08/2024 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
| 26/08/2024 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
| 23/08/2024 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
| 22/08/2024 |
32.20
|
100 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
| 21/08/2024 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 20/08/2024 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 19/08/2024 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 16/08/2024 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 15/08/2024 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 14/08/2024 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 13/08/2024 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 12/08/2024 |
31.10
|
2 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 09/08/2024 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 08/08/2024 |
31.10
|
400 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 07/08/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 06/08/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 05/08/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 02/08/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 01/08/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 31/07/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 30/07/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 29/07/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 26/07/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 25/07/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 24/07/2024 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 23/07/2024 |
36
|
700 | 36.50 | 36.50 | 36 | 100 | 0 | 0.0 | |
| 22/07/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 22/07/2024 |
36.50
|
100 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
| 19/07/2024 |
34.10
|
100 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 18/07/2024 |
34.48
|
300 | 34.48 | 34.48 | 34.48 | 200 | 0 | 0.0 | |
| 17/07/2024 |
34.48
|
4,809 | 34.57 | 34.67 | 34.48 | 1,900 | 0 | 0.1 | |
| 16/07/2024 |
40.52
|
100 | 40.52 | 40.52 | 40.52 | 0 | 0 | 0 | |
| 15/07/2024 |
36.84
|
2 | 37.31 | 37.31 | 37.31 | 0 | 0 | 0 | |
| 12/07/2024 |
36.84
|
202 | 37.78 | 37.78 | 36.84 | 0 | 0 | 0 | |
| 11/07/2024 |
37.78
|
200 | 41.56 | 41.56 | 37.78 | 100 | 0 | 0.0 | |
| 10/07/2024 |
36.84
|
300 | 37.97 | 40.62 | 36.84 | 0 | 0 | 0 | |
| 09/07/2024 |
33.06
|
200 | 37.78 | 37.78 | 33.06 | 0 | 0 | 0 | |
| 08/07/2024 |
35.14
|
1,600 | 34.01 | 35.23 | 34.01 | 0 | 0 | 0 | |
| 05/07/2024 |
33.06
|
500 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
| 04/07/2024 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
| 03/07/2024 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |