Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-3.10 | -9.72% | 3,402 | -1,900 | -0.1 |
28.80
34
28.80
|
2 tháng
(2024-09-23) |
-1.20 | -4% | 13,794 | -1,900 | -0.1 |
28.80
34
28.80
|
3 tháng
(2024-08-23) |
-2.52 | -8.04% | 55,605 | 3,600 | 0.1 |
28.20
34
28.80
|
6 tháng
(2024-05-27) |
-4.77 | -14.21% | 83,812 | -2,300 | -0.1 |
24.76
35.63
28.80
|
12 tháng
(2023-11-27) |
1.40 | 5.09% | 108,766 | 17,547 | 0.4 |
23.88
35.63
28.80
|
24 tháng
(2022-12-02) |
2.44 | 9.27% | 150,245 | 18,547 | 0.5 |
19.07
35.63
28.80
|
36 tháng
(2021-12-23) |
-0.13 | -0.44% | 240,623 | 18,547 | 0.5 |
18.31
61.47
28.80
|
60 tháng
(2021-12-23) |
-0.13 | -0.44% | 240,623 | 18,547 | 0.5 |
18.31
61.47
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2023 |
28.77
|
201 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 | |
11/09/2023 |
33.77
|
0 | 33.77 | 33.77 | 33.77 | 0 | 0 | 0 | |
08/09/2023 |
33.77
|
0 | 33.77 | 33.77 | 33.77 | 0 | 0 | 0 | |
07/09/2023 |
33.77
|
0 | 33.77 | 33.77 | 33.77 | 0 | 0 | 0 | |
06/09/2023 |
33.77
|
0 | 33.77 | 33.77 | 33.77 | 0 | 0 | 0 | |
05/09/2023 |
33.77
|
0 | 33.77 | 33.77 | 33.77 | 0 | 0 | 0 | |
31/08/2023 |
33.77
|
0 | 33.77 | 33.77 | 33.77 | 0 | 0 | 0 | |
30/08/2023 |
33.77
|
5 | 33.77 | 33.77 | 33.77 | 0 | 0 | 0 | |
29/08/2023 |
33.77
|
100 | 33.77 | 33.77 | 33.77 | 0 | 0 | 0 | |
28/08/2023 |
33.86
|
273 | 29.07 | 33.86 | 29.07 | 0 | 0 | 0 | |
25/08/2023 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
24/08/2023 |
34.16
|
100 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
23/08/2023 |
34.84
|
273 | 26.13 | 34.84 | 26.13 | 0 | 0 | 0 | |
22/08/2023 |
30.54
|
0 | 30.54 | 30.54 | 30.54 | 0 | 0 | 0 | |
21/08/2023 |
30.54
|
0 | 30.54 | 30.54 | 30.54 | 0 | 0 | 0 | |
18/08/2023 |
29.36
|
600 | 31.42 | 32.30 | 29.36 | 0 | 0 | 0 | |
17/08/2023 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
16/08/2023 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
15/08/2023 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
14/08/2023 |
32.49
|
200 | 28.38 | 32.49 | 28.38 | 0 | 0 | 0 | |
11/08/2023 |
28.38
|
201 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
10/08/2023 |
33.28
|
0 | 33.28 | 33.28 | 33.28 | 0 | 0 | 0 | |
09/08/2023: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
09/08/2023 |
33.28
|
100 | 33.28 | 33.28 | 33.28 | 0 | 0 | 0 | |
08/08/2023 |
32.40
|
1,300 | 32.40 | 32.40 | 32.40 | 0 | 300 | -0.0 | |
07/08/2023 |
28.27
|
900 | 27.80 | 28.27 | 27.80 | 0 | 0 | 0 | |
04/08/2023 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
03/08/2023 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
02/08/2023 |
28.18
|
100 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
01/08/2023 |
27.99
|
100 | 27.80 | 27.99 | 27.99 | 0 | 0 | 0 | |
31/07/2023 |
27.80
|
1,600 | 24.54 | 27.80 | 24.44 | 300 | 0 | 0.0 | |
28/07/2023 |
28.27
|
0 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 | |
27/07/2023 |
28.27
|
0 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 | |
26/07/2023 |
28.27
|
100 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 | |
25/07/2023 |
24.15
|
200 | 27.32 | 27.32 | 24.15 | 0 | 0 | 0 | |
24/07/2023 |
27.60
|
100 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
21/07/2023 |
24.92
|
500 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
20/07/2023 |
24.92
|
100 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
19/07/2023 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
18/07/2023 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
17/07/2023 |
26.74
|
100 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
14/07/2023 |
28.27
|
0 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 | |
13/07/2023 |
28.27
|
100 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 | |
12/07/2023 |
24.82
|
1,000 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
11/07/2023 |
21.66
|
100 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
10/07/2023 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
07/07/2023 |
24.44
|
300 | 24.44 | 24.44 | 24.44 | 100 | 0 | 0.0 | |
06/07/2023 |
28.66
|
101 | 28.66 | 28.66 | 28.66 | 0 | 0 | 0 | |
05/07/2023 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
04/07/2023 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
03/07/2023 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
30/06/2023 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
29/06/2023 |
22.52
|
210 | 30.19 | 30.19 | 22.52 | 0 | 0 | 0 | |
28/06/2023 |
26.36
|
101 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
27/06/2023 |
23.96
|
1 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
26/06/2023 |
23.96
|
4 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
23/06/2023 |
23.96
|
100 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
22/06/2023 |
21.37
|
100 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
21/06/2023 |
23.10
|
1,010 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
20/06/2023 |
23.67
|
683 | 27.12 | 27.12 | 23.00 | 0 | 0 | 0 | |
19/06/2023 |
23.67
|
100 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
16/06/2023 |
20.80
|
1,000 | 20.61 | 20.80 | 20.61 | 0 | 0 | 0 | |
15/06/2023 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 100 | 0 | 0.0 | |
14/06/2023 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
13/06/2023 |
27.70
|
103 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
12/06/2023 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
09/06/2023 |
26.84
|
100 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
08/06/2023 |
24.34
|
300 | 23.00 | 24.34 | 23.00 | 0 | 0 | 0 | |
07/06/2023 |
21.85
|
600 | 21.85 | 21.85 | 21.85 | 100 | 0 | 0.0 | |
06/06/2023 |
19.07
|
100 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
05/06/2023 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
02/06/2023 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
01/06/2023 |
23.96
|
200 | 20.70 | 23.96 | 20.70 | 0 | 0 | 0 | |
31/05/2023 |
24.34
|
100 | 24.34 | 24.34 | 24.34 | 100 | 0 | 0.0 | |
30/05/2023 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
29/05/2023 |
24.44
|
100 | 24.44 | 24.44 | 24.44 | 100 | 0 | 0.0 | |
26/05/2023 |
27.41
|
100 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
25/05/2023 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
24/05/2023 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
23/05/2023 |
23.96
|
100 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
22/05/2023 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
19/05/2023 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
18/05/2023 |
24.44
|
900 | 21.28 | 24.73 | 21.28 | 0 | 0 | 0 | |
17/05/2023 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
16/05/2023 |
23.96
|
1,000 | 26.36 | 26.36 | 23.96 | 700 | 0 | 0.0 | |
15/05/2023 |
27.22
|
0 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 | |
12/05/2023 |
27.22
|
100 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 | |
11/05/2023 |
24.44
|
100 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
10/05/2023 |
21.28
|
800 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 | |
09/05/2023 |
23.96
|
400 | 24.44 | 24.44 | 23.96 | 300 | 0 | 0.0 | |
08/05/2023 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
05/05/2023 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
04/05/2023 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
28/04/2023 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
27/04/2023 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
26/04/2023 |
22.33
|
100 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
25/04/2023 |
23.00
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
24/04/2023 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
21/04/2023 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
20/04/2023 |
23.00
|
7 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
19/04/2023 |
23.00
|
2,700 | 26.36 | 26.36 | 23.00 | 0 | 0 | 0 |