Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
11.50 | 20.91% | 1,500 | 0 | 0 |
55
66.50
60
|
2 tháng
(2024-07-22) |
25.30 | 61.41% | 2,400 | -100 | -0.0 |
41.20
66.50
60
|
3 tháng
(2024-06-21) |
25.30 | 61.41% | 3,300 | -100 | -0.0 |
41.20
66.50
60
|
6 tháng
(2024-03-25) |
29.70 | 80.71% | 7,900 | -400 | -0.0 |
36.80
66.50
60
|
12 tháng
(2023-09-25) |
36.20 | 119.50% | 40,100 | -1,300 | -0.1 |
29.31
66.50
60
|
24 tháng
(2022-09-30) |
31.03 | 87.46% | 57,142 | -600 | -0.0 |
24.86
66.50
60
|
36 tháng
(2021-10-05) |
32.64 | 96.37% | 93,007 | -3,900 | -0.2 |
24.86
66.50
60
|
60 tháng
(2019-10-16) |
57.82 | 666.16% | 1,613,202 | 2,268 | 0.3 |
7.88
66.50
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
05/02/2021 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
04/02/2021 |
27.54
|
1,000 | 25.33 | 27.54 | 27.54 | 0 | 1,000 | -0.1 | |
03/02/2021 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
02/02/2021 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
01/02/2021 |
25.33
|
300 | 27.54 | 27.54 | 25.33 | 0 | 0 | 0 | |
29/01/2021 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
28/01/2021 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
27/01/2021 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
26/01/2021 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
25/01/2021 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
22/01/2021 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
21/01/2021 |
27.54
|
33,100 | 29.19 | 29.19 | 27.54 | 0 | 0 | 0 | |
20/01/2021 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
19/01/2021 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
18/01/2021 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
15/01/2021 |
29.19
|
6,600 | 32.22 | 35.41 | 29.19 | 0 | 0 | 0 | |
14/01/2021 |
32.22
|
400 | 29.30 | 32.22 | 32.22 | 0 | 0 | 0 | |
13/01/2021 |
29.30
|
3,900 | 32.49 | 32.49 | 29.24 | 0 | 0 | 0 | |
12/01/2021 |
32.49
|
1,000 | 32.99 | 32.99 | 32.49 | 0 | 0 | 0 | |
11/01/2021 |
32.99
|
16,000 | 30.01 | 32.99 | 32.99 | 0 | 0 | 0 | |
08/01/2021 |
30.01
|
299,230 | 27.32 | 30.01 | 25.33 | 0 | 0 | 0 | |
07/01/2021 |
27.32
|
1,000 | 24.84 | 27.32 | 27.32 | 0 | 0 | 0 | |
06/01/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/01/2021 |
24.84
|
600 | 22.03 | 24.84 | 24.84 | 0 | 0 | 0 | |
05/01/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/01/2021 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
04/01/2021 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
31/12/2020 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
30/12/2020 |
22.03
|
254 | 23.65 | 23.65 | 22.03 | 0 | 0 | 0 | |
29/12/2020 |
23.65
|
200 | 24.18 | 24.18 | 23.65 | 0 | 0 | 0 | |
28/12/2020 |
24.18
|
2,000 | 26.22 | 26.22 | 24.18 | 0 | 0 | 0 | |
25/12/2020 |
26.22
|
54 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
24/12/2020 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
23/12/2020 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
22/12/2020 |
26.22
|
1,700 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
21/12/2020 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
18/12/2020 |
26.22
|
2,000 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
17/12/2020 |
26.22
|
2,000 | 26.22 | 26.22 | 26.22 | 0 | 2,000 | -0.1 | |
16/12/2020 |
26.22
|
1,300 | 26.22 | 26.22 | 26.22 | 0 | 1,000 | -0.1 | |
15/12/2020 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
14/12/2020 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
11/12/2020 |
26.22
|
1,700 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
10/12/2020 |
26.22
|
10,000 | 28.85 | 28.85 | 26.22 | 0 | 0 | 0 | |
09/12/2020 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 | |
08/12/2020 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 | |
07/12/2020 |
28.85
|
2,900 | 28.32 | 28.85 | 28.85 | 0 | 0 | 0 | |
04/12/2020 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
03/12/2020 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
02/12/2020 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
01/12/2020 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
30/11/2020 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
27/11/2020 |
28.32
|
1,500 | 26.12 | 28.32 | 28.32 | 0 | 0 | 0 | |
26/11/2020 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
25/11/2020 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
24/11/2020 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
23/11/2020 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
20/11/2020 |
26.12
|
100 | 25.18 | 26.12 | 26.12 | 0 | 0 | 0 | |
19/11/2020 |
25.18
|
20,500 | 26.22 | 26.22 | 25.18 | 0 | 0 | 0 | |
18/11/2020 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
17/11/2020 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
16/11/2020 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
13/11/2020 |
26.22
|
120,000 | 26.49 | 26.49 | 24.65 | 0 | 0 | 0 | |
12/11/2020 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
11/11/2020 |
26.49
|
100 | 24.28 | 26.49 | 26.49 | 0 | 0 | 0 | |
10/11/2020 |
24.28
|
80,800 | 26.70 | 26.70 | 24.23 | 0 | 0 | 0 | |
09/11/2020 |
26.70
|
215 | 26.70 | 26.70 | 24.13 | 0 | 0 | 0 | |
06/11/2020 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
05/11/2020 |
26.70
|
239 | 24.65 | 26.70 | 22.55 | 0 | 0 | 0 | |
04/11/2020 |
24.65
|
100 | 27.27 | 27.27 | 24.65 | 0 | 0 | 0 | |
03/11/2020 |
27.27
|
600 | 25.75 | 27.27 | 23.60 | 0 | 0 | 0 | |
02/11/2020 |
25.75
|
1,000 | 26.22 | 26.22 | 25.75 | 1,000 | 1,000 | 0 | |
30/10/2020 |
26.22
|
100 | 26.22 | 26.22 | 26.22 | 0 | 100 | -0.0 | |
29/10/2020 |
26.22
|
20,117 | 27.80 | 27.80 | 25.80 | 0 | 0 | 0 | |
28/10/2020 |
27.80
|
100 | 25.75 | 27.80 | 27.80 | 0 | 0 | 0 | |
27/10/2020 |
25.75
|
110 | 28.58 | 28.58 | 25.75 | 0 | 0 | 0 | |
26/10/2020 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
23/10/2020 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
22/10/2020 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
21/10/2020 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
20/10/2020 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
19/10/2020 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
16/10/2020 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
15/10/2020 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
14/10/2020 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
13/10/2020 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
12/10/2020 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
09/10/2020 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
08/10/2020 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
07/10/2020 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
06/10/2020 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
05/10/2020 |
28.58
|
200 | 28.79 | 28.79 | 25.96 | 0 | 0 | 0 | |
02/10/2020 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
01/10/2020 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
30/09/2020 |
28.79
|
100 | 26.22 | 28.79 | 28.79 | 0 | 0 | 0 | |
29/09/2020 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
28/09/2020 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
25/09/2020 |
26.22
|
365 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
24/09/2020 |
26.22
|
17,000 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
23/09/2020 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
22/09/2020 |
26.22
|
45 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
21/09/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/09/2020 |
26.22
|
20,000 | 26.75 | 26.75 | 26.22 | 0 | 0 | 0 |