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) |
-0.80 | -2.17% | 10,600 | 0 | 0 |
36
42.90
36
|
2 tháng
(2024-07-22) |
-5.20 | -12.62% | 21,200 | 0 | 0 |
35.50
42.90
36
|
3 tháng
(2024-06-24) |
-1.50 | -4% | 31,500 | 300 | 0.0 |
35
42.90
36
|
6 tháng
(2024-03-25) |
2.38 | 7.08% | 165,805 | -34,900 | -1.2 |
32.18
42.90
36
|
12 tháng
(2023-09-26) |
8.07 | 28.89% | 206,080 | -41,400 | -1.4 |
27.47
42.90
36
|
24 tháng
(2022-10-03) |
-1.37 | -3.67% | 306,553 | -48,500 | -1.7 |
27
47.80
36
|
36 tháng
(2021-10-06) |
-5.08 | -12.37% | 401,903 | -76,900 | -3.1 |
27
55.78
36
|
60 tháng
(2019-10-17) |
10.35 | 40.36% | 574,365 | -75,800 | -3.2 |
23.59
76.25
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
05/02/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
04/02/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
03/02/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
02/02/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
01/02/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
29/01/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
28/01/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
27/01/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/01/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
26/01/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
25/01/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
22/01/2021 |
38.16
|
100 | 38.16 | 38.16 | 38.16 | 100 | 0 | 0.0 | |
21/01/2021 |
33.24
|
1,008 | 33.24 | 33.24 | 33.24 | 0 | 0 | 0 | |
20/01/2021 |
39.10
|
1 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 | |
19/01/2021 |
39.10
|
0 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 | |
18/01/2021 |
39.10
|
0 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 | |
15/01/2021 |
39.10
|
0 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 | |
14/01/2021 |
39.10
|
0 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 | |
13/01/2021 |
39.10
|
0 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 | |
12/01/2021 |
39.10
|
0 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 | |
11/01/2021 |
39.10
|
0 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 | |
08/01/2021 |
39.10
|
0 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 | |
07/01/2021 |
39.10
|
100 | 39.10 | 39.10 | 39.10 | 100 | 0 | 0.0 | |
06/01/2021 |
34.41
|
600 | 39.41 | 39.41 | 34.41 | 100 | 0 | 0.0 | |
05/01/2021 |
34.33
|
0 | 34.33 | 34.33 | 34.33 | 0 | 0 | 0 | |
04/01/2021 |
34.33
|
200 | 34.33 | 34.33 | 34.33 | 100 | 0 | 0.0 | |
31/12/2020 |
34.02
|
200 | 34.02 | 34.02 | 34.02 | 0 | 0 | 0 | |
30/12/2020 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
29/12/2020 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
28/12/2020 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
25/12/2020 |
33.47
|
100 | 33.47 | 33.47 | 33.47 | 100 | 0 | 0.0 | |
24/12/2020 |
29.72
|
600 | 33.47 | 33.47 | 29.72 | 600 | 0 | 0.0 | |
23/12/2020 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
22/12/2020 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
21/12/2020 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
18/12/2020 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
17/12/2020 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
16/12/2020 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
15/12/2020 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
14/12/2020 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
11/12/2020 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
10/12/2020 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
09/12/2020 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
08/12/2020 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
07/12/2020 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
04/12/2020 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
03/12/2020 |
33.47
|
100 | 33.47 | 33.47 | 33.47 | 100 | 0 | 0.0 | |
02/12/2020 |
31.67
|
400 | 30.50 | 31.67 | 30.50 | 0 | 0 | 0 | |
01/12/2020 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
30/11/2020 |
30.50
|
50 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
27/11/2020 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
26/11/2020 |
30.50
|
100 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
25/11/2020 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
24/11/2020 |
32.53
|
10 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
23/11/2020 |
32.53
|
2,000 | 32.53 | 32.53 | 32.53 | 2,000 | 0 | 0 | |
20/11/2020 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
19/11/2020 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
18/11/2020 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
17/11/2020 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
16/11/2020 |
32.06
|
500 | 34.57 | 34.57 | 32.06 | 100 | 0 | 0.0 | |
13/11/2020 |
30.11
|
100 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 | |
12/11/2020 |
31.36
|
0 | 31.36 | 31.36 | 31.36 | 0 | 0 | 0 | |
11/11/2020 |
31.36
|
0 | 31.36 | 31.36 | 31.36 | 0 | 0 | 0 | |
10/11/2020 |
31.36
|
0 | 31.36 | 31.36 | 31.36 | 0 | 0 | 0 | |
09/11/2020 |
31.36
|
0 | 31.36 | 31.36 | 31.36 | 0 | 0 | 0 | |
06/11/2020 |
31.36
|
0 | 31.36 | 31.36 | 31.36 | 0 | 0 | 0 | |
05/11/2020 |
31.36
|
0 | 31.36 | 31.36 | 31.36 | 0 | 0 | 0 | |
04/11/2020 |
31.36
|
500 | 31.36 | 31.36 | 31.36 | 0 | 0 | 0 | |
03/11/2020 |
36.83
|
0 | 36.83 | 36.83 | 36.83 | 0 | 0 | 0 | |
02/11/2020 |
36.83
|
100 | 36.83 | 36.83 | 36.83 | 100 | 0 | 0.0 | |
30/10/2020 |
32.06
|
0 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 | |
29/10/2020 |
32.06
|
0 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 | |
28/10/2020 |
32.06
|
0 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 | |
27/10/2020 |
32.06
|
0 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 | |
26/10/2020 |
32.06
|
100 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 | |
23/10/2020 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
22/10/2020 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
21/10/2020 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
20/10/2020 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
19/10/2020 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
16/10/2020 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
15/10/2020 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
14/10/2020 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
13/10/2020 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
12/10/2020 |
29.72
|
1,000 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
09/10/2020 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
08/10/2020 |
29.72
|
700 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
07/10/2020 |
29.79
|
0 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 | |
06/10/2020 |
29.79
|
400 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 | |
05/10/2020 |
29.79
|
0 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 | |
02/10/2020 |
29.72
|
200 | 29.79 | 29.79 | 29.72 | 0 | 0 | 0 | |
01/10/2020 |
31.05
|
700 | 31.36 | 31.36 | 31.05 | 0 | 0 | 0 | |
30/09/2020 |
36.36
|
100 | 36.36 | 36.36 | 36.36 | 0 | 0 | 0 | |
29/09/2020 |
33.24
|
0 | 33.24 | 33.24 | 33.24 | 0 | 0 | 0 | |
28/09/2020 |
33.24
|
0 | 33.24 | 33.24 | 33.24 | 0 | 0 | 0 | |
25/09/2020 |
33.24
|
0 | 33.24 | 33.24 | 33.24 | 0 | 0 | 0 | |
24/09/2020 |
33.24
|
0 | 33.24 | 33.24 | 33.24 | 0 | 0 | 0 | |
23/09/2020 |
33.24
|
0 | 33.24 | 33.24 | 33.24 | 0 | 0 | 0 | |
22/09/2020 |
33.24
|
0 | 33.24 | 33.24 | 33.24 | 0 | 0 | 0 | |
21/09/2020 |
33.24
|
0 | 33.24 | 33.24 | 33.24 | 0 | 0 | 0 |