| 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) |
3.40 | 13.28% | 1,400 | 0 | 0 |
25.60
33.90
29
|
|
2 tháng
(2024-09-23) |
-1.50 | -4.92% | 4,513 | -600 | -0.0 |
25.60
33.90
29
|
|
3 tháng
(2024-08-22) |
4.30 | 17.41% | 6,015 | -1,100 | -0.0 |
22
33.90
29
|
|
6 tháng
(2024-05-24) |
8.08 | 38.62% | 17,561 | -5,000 | -0.1 |
20.92
33.90
29
|
|
12 tháng
(2023-11-27) |
11.80 | 68.60% | 29,678 | -12,800 | -0.3 |
15.43
33.90
29
|
|
24 tháng
(2022-12-01) |
10.95 | 60.65% | 41,079 | -12,700 | -0.3 |
14.27
33.90
29
|
|
36 tháng
(2021-12-06) |
8.91 | 44.35% | 99,680 | 42,100 | 1.0 |
7.61
33.90
29
|
|
60 tháng
(2019-12-17) |
21.91 | 308.77% | 244,880 | 54,300 | 1.2 |
6.53
33.90
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
27
|
600 | 28 | 28 | 27 | 0 | 0 | 0 | |
| 20/11/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 19/11/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 18/11/2024 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 15/11/2024 |
33.90
|
100 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
| 14/11/2024 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 13/11/2024 |
29.90
|
100 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 12/11/2024 |
27
|
600 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 11/11/2024 |
27
|
200 | 24.90 | 27 | 24.90 | 0 | 0 | 0 | |
| 08/11/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 07/11/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 06/11/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 05/11/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 04/11/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 01/11/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 31/10/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 30/10/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 29/10/2024 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 28/10/2024 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 25/10/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 24/10/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 23/10/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 22/10/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 21/10/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 18/10/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 17/10/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 16/10/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 15/10/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 14/10/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 11/10/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 10/10/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 09/10/2024 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 08/10/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 07/10/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 04/10/2024 |
25.60
|
103 | 25.60 | 25.60 | 25.60 | 0 | 100 | -0.0 | |
| 03/10/2024 |
29
|
8 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 02/10/2024 |
29
|
200 | 25.30 | 29 | 25.30 | 0 | 100 | -0.0 | |
| 01/10/2024 |
28
|
1,100 | 24.50 | 28 | 24.50 | 0 | 100 | -0.0 | |
| 30/09/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 27/09/2024 |
28
|
400 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 26/09/2024 |
28
|
200 | 25.30 | 28 | 25.30 | 0 | 100 | -0.0 | |
| 25/09/2024 |
28
|
502 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 24/09/2024 |
28
|
200 | 25.10 | 28 | 25.10 | 0 | 100 | -0.0 | |
| 23/09/2024 |
30.50
|
300 | 26.10 | 30.50 | 26.10 | 0 | 100 | -0.0 | |
| 20/09/2024 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 19/09/2024 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 0 | 100 | -0.0 | |
| 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 |
25
|
1 | 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
|
1 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 21/08/2024 |
24.70
|
14 | 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
|
14 | 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
|
101 | 24.27 | 24.27 | 24.27 | 0 | 100 | -0.0 | |
| 11/07/2024 |
26.96
|
101 | 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 | |