Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.80 | -12.54% | 300 | 0 | 0 |
26.50
30.30
26.50
|
2 tháng
(2024-07-22) |
-2.10 | -7.34% | 5,700 | 300 | 0.0 |
24.50
32.50
26.50
|
3 tháng
(2024-06-24) |
-2.10 | -7.34% | 11,900 | 700 | 0.0 |
24.50
32.50
26.50
|
6 tháng
(2024-03-25) |
-3 | -10.17% | 34,601 | -7,300 | -0.2 |
24.50
33.30
26.50
|
12 tháng
(2023-09-26) |
1.70 | 6.87% | 96,301 | -23,800 | -0.6 |
22.10
33.30
26.50
|
24 tháng
(2022-10-03) |
-4.84 | -15.43% | 242,709 | -56,000 | -1.6 |
21
35.90
26.50
|
36 tháng
(2021-10-06) |
2.11 | 8.65% | 294,909 | -67,900 | -2.0 |
21
35.90
26.50
|
60 tháng
(2019-10-17) |
-6.05 | -18.59% | 399,413 | -16,659 | 0.3 |
20.33
35.90
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
05/02/2021 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
04/02/2021 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
03/02/2021 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
02/02/2021 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
01/02/2021 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
29/01/2021 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
28/01/2021 |
29.71
|
100 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
27/01/2021 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
26/01/2021 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
25/01/2021 |
25.95
|
100 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
22/01/2021 |
25.88
|
230 | 24.70 | 25.88 | 24.70 | 30 | 0 | 0.0 | |
21/01/2021 |
26.58
|
400 | 25.88 | 26.58 | 25.88 | 0 | 0 | 0 | |
20/01/2021 |
25.88
|
1,000 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
19/01/2021 |
25.88
|
400 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
18/01/2021 |
26.89
|
500 | 26.58 | 26.89 | 26.58 | 0 | 0 | 0 | |
15/01/2021 |
26.58
|
300 | 26.03 | 26.58 | 26.03 | 0 | 0 | 0 | |
14/01/2021 |
25.88
|
100 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
13/01/2021 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
12/01/2021 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
11/01/2021 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
08/01/2021 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
07/01/2021 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
06/01/2021 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
05/01/2021 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
04/01/2021 |
25.88
|
300 | 26.58 | 26.58 | 25.88 | 0 | 0 | 0 | |
31/12/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
30/12/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
29/12/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
28/12/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
25/12/2020 |
28.14
|
200 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
24/12/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
23/12/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
22/12/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
21/12/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
18/12/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
17/12/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
16/12/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
15/12/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
14/12/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
11/12/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
10/12/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
09/12/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
08/12/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
07/12/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
04/12/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
03/12/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
02/12/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
01/12/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
30/11/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
27/11/2020 |
28.14
|
500 | 28.14 | 28.14 | 28.14 | 200 | 0 | 0.0 | |
26/11/2020 |
28.14
|
200 | 28.14 | 28.14 | 28.14 | 200 | 0 | 0.0 | |
25/11/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
24/11/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
23/11/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
20/11/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
19/11/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
18/11/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
17/11/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
16/11/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
13/11/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
12/11/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
11/11/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
10/11/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
09/11/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
06/11/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
05/11/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
04/11/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
03/11/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
02/11/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
30/10/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
29/10/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
28/10/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
27/10/2020 |
28.14
|
800 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
26/10/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
23/10/2020 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
22/10/2020: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
22/10/2020 |
28.14
|
430 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
21/10/2020 |
26.66
|
0 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
20/10/2020 |
26.66
|
500 | 26.51 | 26.66 | 26.51 | 0 | 0 | 0 | |
19/10/2020 |
26.37
|
500 | 26.15 | 26.37 | 26.15 | 0 | 0 | 0 | |
16/10/2020 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
15/10/2020 |
25.72
|
200 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
14/10/2020 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
13/10/2020 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
12/10/2020 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
09/10/2020 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
08/10/2020 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
07/10/2020 |
24.43
|
100 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
06/10/2020 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
05/10/2020 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
02/10/2020 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
01/10/2020 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
30/09/2020 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
29/09/2020 |
23.93
|
700 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
28/09/2020 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
25/09/2020 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
24/09/2020 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
23/09/2020 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
22/09/2020 |
24.00
|
100 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
21/09/2020 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 |