Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.90 | 6.31% | 43,400 | -4,100 | -0.1 |
27.20
32
32
|
2 tháng
(2024-07-22) |
1.40 | 4.58% | 55,900 | -4,000 | -0.1 |
27.20
32
32
|
3 tháng
(2024-06-20) |
0.10 | 0.31% | 73,600 | -8,600 | -0.3 |
27.20
35.80
32
|
6 tháng
(2024-03-22) |
-0.30 | -0.93% | 106,550 | -10,600 | -0.3 |
27.20
35.80
32
|
12 tháng
(2023-09-25) |
0.56 | 1.79% | 135,602 | -13,900 | -0.4 |
27.20
35.80
32
|
24 tháng
(2022-09-29) |
-12.21 | -27.62% | 242,975 | -43,800 | -1.4 |
27.20
46.18
32
|
36 tháng
(2021-10-04) |
-13.43 | -29.56% | 323,250 | -62,000 | -2.1 |
26.36
49.02
32
|
60 tháng
(2019-10-15) |
1.11 | 3.59% | 8,196,788 | -329,250 | -12.0 |
22.71
55.42
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
28.20
|
100 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
27/11/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/11/2023 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
24/11/2023 |
28.00
|
1,003 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
23/11/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
22/11/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
21/11/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
20/11/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
17/11/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
16/11/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
15/11/2023 |
28.49
|
1,001 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
14/11/2023 |
28.49
|
1,526 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
13/11/2023 |
28.49
|
200 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
10/11/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
09/11/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
08/11/2023 |
28.49
|
1 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
07/11/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
06/11/2023 |
28.49
|
13 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
03/11/2023 |
28.49
|
500 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
02/11/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
01/11/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
31/10/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
30/10/2023 |
28.49
|
500 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
27/10/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
26/10/2023 |
28.49
|
400 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
25/10/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
24/10/2023 |
28.49
|
500 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
23/10/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
20/10/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
19/10/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
18/10/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
17/10/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
16/10/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
13/10/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
12/10/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
11/10/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
10/10/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
09/10/2023 |
28.49
|
0 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
06/10/2023 |
28.00
|
1,400 | 28.69 | 28.69 | 28.00 | 0 | 0 | 0 | |
05/10/2023 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
04/10/2023 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
03/10/2023 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
02/10/2023 |
28.69
|
300 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
29/09/2023 |
28.79
|
100 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
28/09/2023 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
27/09/2023 |
28.69
|
1,500 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
26/09/2023 |
29.47
|
400 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
25/09/2023 |
31.44
|
100 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 | |
22/09/2023 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 | |
21/09/2023 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 | |
20/09/2023 |
30.75
|
1 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 | |
19/09/2023 |
30.75
|
200 | 30.46 | 30.75 | 30.46 | 0 | 0 | 0 | |
18/09/2023 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
15/09/2023 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
14/09/2023 |
28.59
|
500 | 29.57 | 29.57 | 28.59 | 0 | 0 | 0 | |
13/09/2023 |
32.52
|
0 | 32.52 | 32.52 | 32.52 | 0 | 0 | 0 | |
12/09/2023 |
32.52
|
202 | 32.52 | 32.52 | 32.52 | 0 | 0 | 0 | |
11/09/2023 |
32.62
|
0 | 32.62 | 32.62 | 32.62 | 0 | 0 | 0 | |
08/09/2023 |
31.73
|
200 | 32.62 | 32.62 | 32.62 | 0 | 0 | 0 | |
07/09/2023 |
31.44
|
20 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
06/09/2023 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
05/09/2023 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
31/08/2023 |
31.44
|
700 | 32.42 | 32.42 | 31.44 | 0 | 0 | 0 | |
30/08/2023 |
31.44
|
0 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 | |
29/08/2023 |
31.44
|
0 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 | |
28/08/2023 |
31.44
|
0 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 | |
25/08/2023 |
31.44
|
0 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 | |
24/08/2023 |
31.44
|
0 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 | |
23/08/2023 |
31.44
|
0 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 | |
22/08/2023 |
31.44
|
0 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 | |
21/08/2023 |
31.44
|
0 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 | |
18/08/2023 |
31.44
|
0 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 | |
17/08/2023 |
31.44
|
0 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 | |
16/08/2023 |
31.44
|
100 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 | |
15/08/2023 |
31.44
|
100 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 | |
14/08/2023 |
31.44
|
1,100 | 30.95 | 31.44 | 30.95 | 0 | 0 | 0 | |
11/08/2023 |
31.73
|
1 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
10/08/2023 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
09/08/2023 |
31.73
|
126 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
08/08/2023 |
31.73
|
10 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
07/08/2023 |
31.73
|
246 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
04/08/2023 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
03/08/2023 |
31.73
|
300 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
02/08/2023 |
31.63
|
2,700 | 31.83 | 32.03 | 31.44 | 0 | 0 | 0 | |
01/08/2023 |
31.83
|
600 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 | |
31/07/2023 |
31.83
|
1 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 | |
28/07/2023 |
31.83
|
0 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 | |
27/07/2023 |
31.83
|
1 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 | |
26/07/2023 |
31.83
|
0 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 | |
25/07/2023 |
31.83
|
0 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 | |
24/07/2023 |
31.83
|
0 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 | |
21/07/2023 |
31.83
|
0 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 | |
20/07/2023 |
31.83
|
400 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 | |
19/07/2023 |
31.83
|
1,200 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 | |
18/07/2023 |
31.83
|
300 | 31.83 | 31.83 | 31.83 | 0 | 0 | 0 | |
17/07/2023 |
31.93
|
100 | 31.93 | 31.93 | 31.93 | 0 | 0 | 0 | |
14/07/2023 |
31.05
|
0 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 | |
13/07/2023 |
31.05
|
12,600 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 | |
12/07/2023 |
30.46
|
214 | 31.63 | 31.63 | 30.46 | 0 | 0 | 0 | |
11/07/2023 |
31.63
|
113 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
10/07/2023 |
31.63
|
300 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 |