Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.70 | -2.38% | 22,300 | 1,800 | 0.1 |
27
30.40
28.70
|
2 tháng
(2024-09-09) |
1.20 | 4.36% | 46,700 | 3,900 | 0.1 |
27
31.50
28.70
|
3 tháng
(2024-08-12) |
-1.80 | -5.90% | 87,900 | 30,300 | 0.9 |
27
31.50
28.70
|
6 tháng
(2024-05-13) |
5.23 | 22.27% | 137,500 | 43,000 | 1.3 |
23.47
34.68
28.70
|
12 tháng
(2023-11-14) |
-2.92 | -9.23% | 152,700 | 40,100 | 1.2 |
23.09
34.68
28.70
|
24 tháng
(2022-11-21) |
14.39 | 100.54% | 232,293 | 69,800 | 2.1 |
14.31
42.75
28.70
|
36 tháng
(2021-11-24) |
4.15 | 16.92% | 487,990 | 71,200 | 2.2 |
13.95
42.75
28.70
|
60 tháng
(2019-12-05) |
2.54 | 9.71% | 674,203 | 96,304 | 2.8 |
13.95
42.75
28.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/08/2023 |
30.85
|
400 | 30.66 | 30.85 | 30.85 | 400 | 0 | 0.0 | |
25/08/2023 |
30.66
|
900 | 29.80 | 30.66 | 30.66 | 900 | 0 | 0 | |
24/08/2023 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
23/08/2023 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
22/08/2023 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
21/08/2023 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
18/08/2023 |
29.80
|
100 | 29.41 | 29.80 | 29.80 | 0 | 0 | 0 | |
17/08/2023 |
29.41
|
100 | 30.18 | 30.18 | 29.41 | 0 | 0 | 0 | |
16/08/2023 |
30.18
|
1,400 | 30.66 | 30.66 | 30.18 | 0 | 1,400 | -0.0 | |
15/08/2023 |
30.66
|
200 | 30.85 | 30.85 | 29.80 | 0 | 0 | 0 | |
14/08/2023 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
11/08/2023 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
10/08/2023 |
30.85
|
300 | 29.70 | 30.85 | 30.85 | 0 | 0 | 0 | |
09/08/2023 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
08/08/2023 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
07/08/2023: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
07/08/2023 |
29.70
|
100 | 31.71 | 31.71 | 29.70 | 0 | 100 | -0.0 | |
04/08/2023 |
31.71
|
0 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 | |
03/08/2023 |
31.71
|
0 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 | |
02/08/2023 |
31.71
|
500 | 31.71 | 31.71 | 31.71 | 500 | 0 | 0.0 | |
01/08/2023 |
31.71
|
0 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 | |
31/07/2023 |
31.71
|
100 | 29.47 | 31.71 | 31.71 | 0 | 0 | 0 | |
28/07/2023 |
29.47
|
100 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
27/07/2023 |
29.47
|
0 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
26/07/2023 |
29.47
|
0 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
25/07/2023 |
29.47
|
1,000 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
24/07/2023 |
29.47
|
0 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
21/07/2023 |
29.47
|
500 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
20/07/2023 |
29.47
|
0 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
19/07/2023 |
29.47
|
100 | 28.16 | 29.47 | 29.47 | 0 | 0 | 0 | |
18/07/2023 |
28.16
|
100 | 30.22 | 30.22 | 28.16 | 0 | 100 | -0.0 | |
17/07/2023 |
30.22
|
100 | 28.53 | 30.22 | 30.22 | 0 | 0 | 0 | |
14/07/2023 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
13/07/2023 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
12/07/2023 |
28.53
|
200 | 30.78 | 30.78 | 28.34 | 0 | 100 | -0.0 | |
11/07/2023 |
30.78
|
200 | 28.16 | 30.78 | 30.68 | 0 | 0 | 0 | |
10/07/2023 |
28.16
|
100 | 30.59 | 30.59 | 28.16 | 0 | 0 | 0 | |
07/07/2023 |
30.59
|
0 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 | |
06/07/2023 |
30.59
|
0 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 | |
05/07/2023 |
30.59
|
500 | 33.58 | 33.58 | 30.31 | 0 | 100 | -0.0 | |
04/07/2023 |
33.58
|
400 | 37.23 | 37.23 | 33.58 | 0 | 0 | 0 | |
03/07/2023 |
37.23
|
3,500 | 34.05 | 37.23 | 30.96 | 2,000 | 0 | 0.1 | |
30/06/2023 |
34.05
|
210 | 37.79 | 37.79 | 34.05 | 0 | 0 | 0 | |
29/06/2023 |
37.79
|
200 | 40.97 | 40.97 | 36.95 | 100 | 100 | 0 | |
28/06/2023 |
40.97
|
0 | 40.97 | 40.97 | 40.97 | 0 | 0 | 0 | |
27/06/2023 |
40.97
|
900 | 41.91 | 41.91 | 34.14 | 500 | 100 | 0.0 | |
26/06/2023 |
41.91
|
700 | 41.82 | 42.38 | 37.70 | 1,100 | 0 | 0.0 | |
23/06/2023 |
41.82
|
1,300 | 38.54 | 41.82 | 34.71 | 700 | 100 | 0.0 | |
22/06/2023 |
38.54
|
800 | 42.75 | 42.75 | 38.54 | 800 | 0 | 0.0 | |
21/06/2023: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
21/06/2023 |
42.75
|
0 | 42.75 | 42.75 | 42.75 | 0 | 0 | 0 | |
20/06/2023 |
42.75
|
201 | 39.10 | 42.75 | 35.28 | 0 | 0 | 0 | |
19/06/2023 |
39.10
|
3,201 | 36.92 | 39.93 | 33.64 | 2,400 | 100 | 0.1 | |
16/06/2023 |
36.92
|
100 | 33.64 | 36.92 | 36.92 | 0 | 0 | 0 | |
15/06/2023 |
33.64
|
539 | 34.73 | 35.91 | 31.45 | 300 | 100 | 0.0 | |
14/06/2023 |
34.73
|
3,933 | 38.47 | 42.20 | 34.64 | 0 | 100 | -0.0 | |
13/06/2023 |
38.47
|
1,600 | 35.09 | 38.56 | 31.63 | 0 | 0 | 0 | |
12/06/2023 |
35.09
|
4,800 | 32.36 | 35.55 | 29.17 | 0 | 0 | 0 | |
09/06/2023 |
32.36
|
1,900 | 30.08 | 32.36 | 27.07 | 1,800 | 100 | 0.1 | |
08/06/2023 |
30.08
|
1,000 | 29.72 | 32.54 | 26.80 | 800 | 100 | 0.0 | |
07/06/2023 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
06/06/2023 |
29.72
|
1,300 | 29.81 | 29.81 | 26.89 | 1,200 | 100 | 0.0 | |
05/06/2023 |
29.81
|
0 | 29.81 | 29.81 | 29.81 | 0 | 0 | 0 | |
02/06/2023 |
29.81
|
202 | 27.25 | 29.81 | 24.79 | 0 | 100 | -0.0 | |
01/06/2023 |
27.25
|
1,310 | 27.16 | 27.25 | 26.89 | 1,000 | 0 | 0.0 | |
31/05/2023 |
27.16
|
205 | 26.80 | 27.16 | 24.25 | 0 | 100 | -0.0 | |
30/05/2023 |
26.80
|
100 | 26.16 | 26.80 | 26.80 | 0 | 0 | 0 | |
29/05/2023 |
26.16
|
507 | 24.98 | 26.25 | 22.88 | 0 | 0 | 0 | |
26/05/2023 |
24.98
|
300 | 25.07 | 27.07 | 22.88 | 100 | 100 | 0.0 | |
25/05/2023 |
25.07
|
1,600 | 23.97 | 25.89 | 25.07 | 1,500 | 0 | 0.0 | |
24/05/2023 |
23.97
|
301 | 26.43 | 26.43 | 23.88 | 0 | 100 | -0.0 | |
23/05/2023 |
26.43
|
4,470 | 26.80 | 27.25 | 24.16 | 3,700 | 100 | 0.1 | |
22/05/2023 |
26.80
|
200 | 26.07 | 26.80 | 23.52 | 100 | 100 | 0 | |
19/05/2023 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
18/05/2023 |
26.07
|
1,101 | 26.34 | 26.34 | 23.79 | 0 | 0 | 0 | |
17/05/2023 |
26.34
|
200 | 26.34 | 26.34 | 23.79 | 100 | 100 | 0 | |
16/05/2023 |
26.34
|
200 | 25.34 | 26.34 | 22.88 | 0 | 100 | -0.0 | |
15/05/2023 |
25.34
|
200 | 25.52 | 25.52 | 25.34 | 0 | 0 | 0 | |
12/05/2023 |
25.52
|
500 | 25.43 | 25.52 | 22.97 | 0 | 100 | -0.0 | |
11/05/2023 |
25.43
|
200 | 23.97 | 25.43 | 21.69 | 0 | 100 | -0.0 | |
10/05/2023 |
23.97
|
100 | 21.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
09/05/2023 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
08/05/2023 |
21.97
|
100 | 24.34 | 24.34 | 21.97 | 0 | 100 | -0.0 | |
05/05/2023 |
24.34
|
200 | 23.15 | 24.34 | 21.24 | 0 | 100 | -0.0 | |
04/05/2023 |
23.15
|
2 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
28/04/2023 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
27/04/2023 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
26/04/2023 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
25/04/2023 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
24/04/2023 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
21/04/2023 |
23.15
|
4 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
20/04/2023 |
23.15
|
1 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
19/04/2023 |
23.15
|
200 | 25.25 | 25.25 | 22.97 | 0 | 100 | -0.0 | |
18/04/2023 |
25.25
|
900 | 25.25 | 25.80 | 23.79 | 0 | 100 | -0.0 | |
17/04/2023 |
25.25
|
100 | 23.70 | 25.25 | 25.25 | 0 | 0 | 0 | |
14/04/2023 |
23.70
|
100 | 25.80 | 25.80 | 23.70 | 0 | 100 | -0.0 | |
13/04/2023 |
25.80
|
200 | 23.97 | 25.80 | 23.97 | 0 | 0 | 0 | |
12/04/2023 |
23.97
|
202 | 26.53 | 26.53 | 23.97 | 0 | 100 | -0.0 | |
11/04/2023 |
26.53
|
400 | 26.80 | 26.80 | 24.16 | 0 | 100 | -0.0 | |
10/04/2023 |
26.80
|
200 | 24.88 | 26.80 | 23.34 | 0 | 100 | -0.0 | |
07/04/2023 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
06/04/2023 |
24.88
|
200 | 27.53 | 27.53 | 24.88 | 0 | 100 | -0.0 |