Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.50 | -5.45% | 13,500 | 0 | 0 |
25.30
27.50
26
|
2 tháng
(2024-09-16) |
-14.60 | -35.96% | 27,000 | 0 | 0 |
25.30
40.60
26
|
3 tháng
(2024-08-15) |
1.30 | 5.26% | 41,500 | 0 | 0 |
24.70
40.60
26
|
6 tháng
(2024-05-17) |
3.10 | 13.54% | 159,900 | -30 | -0.0 |
19.60
40.60
26
|
12 tháng
(2023-11-20) |
3 | 13.04% | 378,800 | -30 | -0.0 |
19.10
40.60
26
|
24 tháng
(2022-11-24) |
-3.50 | -11.86% | 443,423 | -30 | -0.0 |
19.10
40.60
26
|
36 tháng
(2021-11-29) |
-6.60 | -20.25% | 756,514 | -1,230 | -0.0 |
19.10
40.60
26
|
60 tháng
(2019-12-10) |
-2.96 | -10.23% | 1,487,078 | -1,800 | -0.0 |
19.10
40.60
26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/01/2021 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
18/01/2021 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
15/01/2021 |
28.10
|
0 | 28 | 28.10 | 28.10 | 0 | 0 | 0 | |
14/01/2021 |
28
|
10,633 | 30 | 30.80 | 28 | 0 | 0 | 0 | |
13/01/2021 |
30
|
6,152 | 29.20 | 30 | 29.20 | 0 | 0 | 0 | |
12/01/2021 |
29.20
|
300 | 29.40 | 29.40 | 28.50 | 0 | 0 | 0 | |
11/01/2021 |
29.40
|
1,900 | 30 | 30 | 29.40 | 0 | 0 | 0 | |
08/01/2021 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
07/01/2021 |
30
|
4,500 | 30 | 30 | 30 | 0 | 0 | 0 | |
06/01/2021 |
30
|
2,000 | 30 | 30 | 30 | 0 | 0 | 0 | |
05/01/2021 |
30
|
2,050 | 29.40 | 30 | 27 | 0 | 0 | 0 | |
04/01/2021 |
29.40
|
0 | 30 | 29.40 | 30 | 0 | 0 | 0 | |
31/12/2020 |
30
|
1,100 | 28.50 | 30 | 29 | 0 | 0 | 0 | |
30/12/2020 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
29/12/2020 |
28.50
|
169 | 28 | 28.50 | 24 | 0 | 0 | 0 | |
28/12/2020 |
28
|
200 | 28 | 28 | 28 | 0 | 0 | 0 | |
25/12/2020 |
28
|
800 | 28 | 28 | 28 | 0 | 0 | 0 | |
24/12/2020 |
28
|
1,400 | 27.10 | 28 | 27.90 | 0 | 0 | 0 | |
23/12/2020 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
22/12/2020 |
27.10
|
100 | 27 | 27.10 | 27.10 | 0 | 0 | 0 | |
21/12/2020 |
27
|
300 | 27 | 27 | 27 | 0 | 0 | 0 | |
18/12/2020 |
27
|
300 | 27 | 27 | 27 | 0 | 0 | 0 | |
17/12/2020 |
27
|
1,500 | 27.60 | 27.60 | 27 | 0 | 0 | 0 | |
16/12/2020 |
27.60
|
110 | 27.50 | 27.60 | 27.60 | 0 | 0 | 0 | |
15/12/2020 |
27.50
|
200 | 28 | 28 | 27.50 | 0 | 0 | 0 | |
14/12/2020 |
28
|
500 | 28 | 28 | 28 | 0 | 0 | 0 | |
11/12/2020 |
28
|
650 | 28 | 28 | 28 | 0 | 0 | 0 | |
10/12/2020 |
28
|
1,200 | 28 | 28 | 28 | 0 | 0 | 0 | |
09/12/2020 |
28
|
1,500 | 28 | 28 | 28 | 0 | 0 | 0 | |
08/12/2020 |
28
|
257 | 27.90 | 28 | 28 | 0 | 0 | 0 | |
07/12/2020 |
27.90
|
1 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
04/12/2020 |
27.90
|
300 | 27.80 | 27.90 | 27.90 | 0 | 0 | 0 | |
03/12/2020 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
02/12/2020 |
27.80
|
2,000 | 28 | 28 | 27.80 | 0 | 0 | 0 | |
01/12/2020 |
28
|
1,709 | 28.30 | 28.30 | 28 | 0 | 0 | 0 | |
30/11/2020 |
28.30
|
1,300 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
27/11/2020: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
27/11/2020 |
28.30
|
100 | 29.80 | 29.80 | 28.30 | 0 | 0 | 0 | |
26/11/2020 |
29.80
|
1,709 | 28.40 | 29.80 | 28.22 | 0 | 0 | 0 | |
25/11/2020 |
28.40
|
2,700 | 28.31 | 28.40 | 28.22 | 0 | 0 | 0 | |
24/11/2020 |
28.31
|
400 | 28.22 | 28.40 | 28.31 | 0 | 0 | 0 | |
23/11/2020 |
28.22
|
2,700 | 28.87 | 28.87 | 27.94 | 0 | 0 | 0 | |
20/11/2020 |
28.87
|
6,900 | 28.87 | 28.87 | 27.94 | 0 | 0 | 0 | |
19/11/2020 |
28.87
|
1,400 | 28.22 | 28.87 | 28.87 | 0 | 0 | 0 | |
18/11/2020 |
28.22
|
6,621 | 28.40 | 28.87 | 28.22 | 0 | 0 | 0 | |
17/11/2020 |
28.40
|
4,400 | 30.08 | 30.08 | 28.40 | 0 | 0 | 0 | |
16/11/2020 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
13/11/2020 |
30.08
|
27 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
12/11/2020 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
11/11/2020 |
30.08
|
10 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
10/11/2020 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
09/11/2020 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
06/11/2020 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
05/11/2020 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
04/11/2020 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
03/11/2020 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
02/11/2020 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
30/10/2020 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
29/10/2020 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
28/10/2020 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
27/10/2020 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
26/10/2020 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
23/10/2020 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
22/10/2020 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
21/10/2020 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
20/10/2020 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
19/10/2020 |
30.08
|
0 | 31.01 | 30.08 | 31.01 | 0 | 0 | 0 | |
16/10/2020 |
31.01
|
500 | 27.01 | 31.01 | 27.94 | 0 | 0 | 0 | |
15/10/2020 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
14/10/2020 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
13/10/2020 |
27.01
|
200 | 26.07 | 27.01 | 27.01 | 0 | 0 | 0 | |
12/10/2020 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
09/10/2020 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
08/10/2020 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
07/10/2020 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
06/10/2020 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
05/10/2020 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
02/10/2020 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
01/10/2020 |
26.07
|
1,600 | 26.26 | 26.26 | 26.07 | 0 | 0 | 0 | |
30/09/2020 |
26.26
|
1,900 | 26.54 | 26.54 | 26.26 | 0 | 0 | 0 | |
29/09/2020 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
28/09/2020 |
26.54
|
0 | 26.07 | 26.54 | 26.54 | 0 | 0 | 0 | |
25/09/2020 |
26.07
|
2,200 | 26.54 | 26.63 | 26.07 | 0 | 0 | 0 | |
24/09/2020 |
26.54
|
500 | 26.35 | 26.54 | 26.45 | 0 | 0 | 0 | |
23/09/2020 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
22/09/2020 |
26.35
|
0 | 26.07 | 26.35 | 26.35 | 0 | 0 | 0 | |
21/09/2020 |
26.07
|
3,500 | 27.01 | 27.01 | 24.21 | 0 | 0 | 0 | |
18/09/2020 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
17/09/2020 |
27.01
|
50 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
16/09/2020 |
27.01
|
2,000 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
15/09/2020 |
27.01
|
400 | 30.64 | 30.64 | 26.63 | 0 | 0 | 0 | |
14/09/2020 |
30.64
|
0 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
11/09/2020 |
30.64
|
0 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
10/09/2020 |
30.64
|
0 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
09/09/2020 |
30.64
|
0 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
08/09/2020 |
30.64
|
100 | 27.94 | 30.64 | 30.64 | 0 | 0 | 0 | |
07/09/2020 |
27.94
|
0 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
04/09/2020 |
27.94
|
0 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
03/09/2020 |
27.94
|
0 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
01/09/2020 |
27.94
|
0 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
31/08/2020 |
27.94
|
10 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 |