| 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) |
-0.30 | -1.51% | 19,789 | 0 | 0 |
17.60
20.90
19.60
|
|
2 tháng
(2024-09-23) |
-5.40 | -21.60% | 45,550 | 0 | 0 |
17.60
25
19.60
|
|
3 tháng
(2024-08-22) |
-7.30 | -27.14% | 48,618 | 0 | 0 |
17.60
27.40
19.60
|
|
6 tháng
(2024-05-24) |
2.91 | 17.44% | 213,257 | 0 | 0 |
16.49
27.49
19.60
|
|
12 tháng
(2023-11-27) |
7.09 | 56.69% | 812,705 | 0 | 0 |
12.32
27.49
19.60
|
|
24 tháng
(2022-12-01) |
6.45 | 49.07% | 1,225,268 | 0 | 0 |
11.94
27.49
19.60
|
|
36 tháng
(2021-12-06) |
9.42 | 92.46% | 2,091,609 | 2,460 | 0.0 |
9.36
27.49
19.60
|
|
60 tháng
(2019-12-17) |
11.88 | 154.01% | 3,428,365 | 3,600 | 0.0 |
5.79
27.49
19.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
19
|
400 | 17.70 | 19.50 | 17.70 | 0 | 0 | 0 | |
| 20/11/2024 |
19.60
|
200 | 17.80 | 19.60 | 17.80 | 0 | 0 | 0 | |
| 19/11/2024 |
19.70
|
2,100 | 17.90 | 19.70 | 17.90 | 0 | 0 | 0 | |
| 18/11/2024 |
19.80
|
3,100 | 18 | 19.80 | 18 | 0 | 0 | 0 | |
| 15/11/2024 |
19.90
|
1,100 | 18 | 19.90 | 18 | 0 | 0 | 0 | |
| 14/11/2024 |
20
|
1,457 | 18 | 20 | 18 | 0 | 0 | 0 | |
| 13/11/2024 |
20
|
303 | 20.50 | 22 | 20 | 0 | 0 | 0 | |
| 12/11/2024 |
20.90
|
300 | 19 | 20.90 | 19 | 0 | 0 | 0 | |
| 11/11/2024 |
19
|
5 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 08/11/2024 |
19
|
1,400 | 17.10 | 19 | 17.10 | 0 | 0 | 0 | |
| 07/11/2024 |
19
|
2,101 | 17.10 | 19 | 17.10 | 0 | 0 | 0 | |
| 06/11/2024 |
19
|
300 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 05/11/2024 |
19.20
|
1 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 04/11/2024 |
19.20
|
3,500 | 19.20 | 19.20 | 17.40 | 0 | 0 | 0 | |
| 01/11/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 31/10/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 30/10/2024 |
19.30
|
200 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 29/10/2024 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 28/10/2024 |
17.60
|
1,814 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 25/10/2024 |
19.40
|
300 | 20 | 20 | 17.60 | 0 | 0 | 0 | |
| 24/10/2024 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 23/10/2024 |
19.50
|
200 | 18 | 19.50 | 18 | 0 | 0 | 0 | |
| 22/10/2024 |
19.90
|
808 | 18 | 20.10 | 18 | 0 | 0 | 0 | |
| 21/10/2024 |
19.90
|
300 | 19.40 | 19.90 | 18 | 0 | 0 | 0 | |
| 18/10/2024 |
19.80
|
393 | 18.40 | 19.80 | 18.40 | 0 | 0 | 0 | |
| 17/10/2024 |
18.40
|
343 | 19.40 | 19.40 | 18.40 | 0 | 0 | 0 | |
| 16/10/2024 |
20.40
|
205 | 19.50 | 20.40 | 19.50 | 0 | 0 | 0 | |
| 15/10/2024 |
21.40
|
6,952 | 19.40 | 21.40 | 19.40 | 0 | 0 | 0 | |
| 14/10/2024 |
21.50
|
5,166 | 19.50 | 21.50 | 19.50 | 0 | 0 | 0 | |
| 11/10/2024 |
21.60
|
27 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 10/10/2024 |
21.60
|
87 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 09/10/2024 |
21.60
|
6,156 | 19.50 | 21.60 | 19.50 | 0 | 0 | 0 | |
| 08/10/2024 |
21.60
|
110 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 07/10/2024 |
21.60
|
2,034 | 19.50 | 21.60 | 19.50 | 0 | 0 | 0 | |
| 04/10/2024 |
21.60
|
800 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 03/10/2024 |
24
|
6 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 02/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 01/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/09/2024 |
24
|
2,831 | 24.70 | 24.70 | 21 | 0 | 0 | 0 | |
| 27/09/2024 |
22.50
|
610 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 26/09/2024 |
25
|
40 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 25/09/2024 |
25
|
1 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 24/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 23/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 20/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 19/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 18/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 17/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 16/09/2024 |
25
|
3 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 13/09/2024 |
25
|
40 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 11/09/2024 |
25
|
1 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 10/09/2024 |
25
|
5 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 09/09/2024 |
25
|
2,414 | 21.90 | 25 | 21.90 | 0 | 0 | 0 | |
| 06/09/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 05/09/2024 |
24.30
|
200 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 04/09/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 30/08/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 29/08/2024 |
24.30
|
205 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 28/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 28/08/2024 |
27.40
|
158 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 27/08/2024 |
26.90
|
32 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 26/08/2024 |
26.90
|
10 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 23/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 22/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 21/08/2024 |
26.90
|
1 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 20/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 19/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 16/08/2024 |
26.90
|
14 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 15/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 14/08/2024 |
26.90
|
420 | 24.35 | 26.90 | 24.35 | 0 | 0 | 0 | |
| 13/08/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 12/08/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 09/08/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 08/08/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 07/08/2024 |
27.00
|
42 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 06/08/2024 |
27.00
|
114 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 05/08/2024 |
24.54
|
1 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 02/08/2024 |
24.54
|
943 | 23.56 | 24.54 | 22.58 | 0 | 0 | 0 | |
| 01/08/2024 |
24.64
|
1,177 | 27.10 | 27.10 | 22.19 | 0 | 0 | 0 | |
| 31/07/2024 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 30/07/2024 |
24.64
|
400 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 29/07/2024 |
26.51
|
10,000 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 26/07/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 25/07/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 24/07/2024 |
26.51
|
7 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 23/07/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 22/07/2024 |
26.51
|
1 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 19/07/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 18/07/2024 |
26.51
|
60 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 17/07/2024 |
26.51
|
1,000 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 16/07/2024 |
26.51
|
300 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 15/07/2024 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 12/07/2024 |
24.54
|
5 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 11/07/2024 |
24.54
|
2 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 10/07/2024 |
24.54
|
900 | 25.53 | 25.53 | 24.54 | 0 | 0 | 0 | |
| 09/07/2024 |
26.51
|
300 | 24.54 | 26.51 | 24.54 | 0 | 0 | 0 | |
| 08/07/2024 |
25.62
|
3,278 | 26.51 | 26.51 | 25.03 | 0 | 0 | 0 | |
| 05/07/2024 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 04/07/2024 |
27.49
|
2,107 | 24.54 | 27.49 | 24.54 | 0 | 0 | 0 | |
| 03/07/2024 |
26.51
|
5,710 | 22.68 | 26.51 | 22.58 | 0 | 0 | 0 | |