Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.50 | 1.96% | 9,600 | 200 | 0.0 |
25.50
26.10
26
|
2 tháng
(2024-07-22) |
0.30 | 1.17% | 20,600 | 200 | 0.0 |
22.10
26.50
26
|
3 tháng
(2024-06-21) |
1.36 | 5.51% | 25,200 | 200 | 0.0 |
21.37
26.50
26
|
6 tháng
(2024-03-25) |
0.97 | 3.89% | 113,070 | -4,700 | -0.1 |
21.37
28.20
26
|
12 tháng
(2023-09-29) |
-5.04 | -16.24% | 307,636 | -34,100 | -0.7 |
17.71
31.04
26
|
24 tháng
(2022-09-30) |
-4.19 | -13.87% | 511,335 | -33,400 | -0.7 |
17.71
34.05
26
|
36 tháng
(2021-10-05) |
1.23 | 4.96% | 1,068,994 | -28,030 | -0.5 |
17.71
34.85
26
|
60 tháng
(2019-10-16) |
10.46 | 67.34% | 2,015,465 | -24,330 | -0.8 |
14.12
34.85
26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/05/2023 |
32.24
|
0 | 32.24 | 32.24 | 32.24 | 0 | 0 | 0 | |
09/05/2023 |
32.24
|
0 | 32.24 | 32.24 | 32.24 | 0 | 0 | 0 | |
08/05/2023 |
32.24
|
0 | 32.24 | 32.24 | 32.24 | 0 | 0 | 0 | |
05/05/2023 |
32.24
|
0 | 33.14 | 32.24 | 32.24 | 0 | 0 | 0 | |
04/05/2023 |
33.14
|
9 | 33.14 | 33.14 | 32.24 | 0 | 0 | 0 | |
28/04/2023 |
33.14
|
3,100 | 28.82 | 33.14 | 31.52 | 3,100 | 0 | 0.1 | |
27/04/2023 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
26/04/2023 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
25/04/2023 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
24/04/2023 |
28.82
|
1,000 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
21/04/2023 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
20/04/2023 |
28.82
|
3 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
19/04/2023 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
18/04/2023 |
28.82
|
1,000 | 28.64 | 28.82 | 28.82 | 0 | 0 | 0 | |
17/04/2023 |
28.64
|
100 | 28.37 | 28.64 | 28.64 | 0 | 0 | 0 | |
14/04/2023 |
28.37
|
78 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 | |
13/04/2023 |
28.37
|
0 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 | |
12/04/2023 |
28.37
|
0 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 | |
11/04/2023 |
28.37
|
0 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 | |
10/04/2023 |
28.37
|
0 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 | |
07/04/2023 |
28.37
|
1 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 | |
06/04/2023 |
28.37
|
1,100 | 29.99 | 29.99 | 28.37 | 0 | 0 | 0 | |
05/04/2023 |
29.99
|
0 | 29.99 | 29.99 | 27.29 | 0 | 0 | 0 | |
04/04/2023 |
29.99
|
0 | 27.29 | 29.99 | 27.29 | 0 | 0 | 0 | |
03/04/2023 |
27.29
|
0 | 29.99 | 27.29 | 27.29 | 0 | 0 | 0 | |
31/03/2023 |
29.99
|
1,100 | 26.12 | 29.99 | 27.02 | 100 | 0 | 0.0 | |
30/03/2023 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
29/03/2023 |
26.12
|
100 | 29.90 | 29.90 | 26.12 | 0 | 0 | 0 | |
28/03/2023 |
29.90
|
0 | 30.62 | 29.90 | 29.90 | 0 | 0 | 0 | |
27/03/2023 |
30.62
|
0 | 29.90 | 30.62 | 29.90 | 0 | 0 | 0 | |
24/03/2023 |
29.90
|
0 | 30.62 | 29.90 | 29.90 | 0 | 0 | 0 | |
23/03/2023 |
30.62
|
0 | 30.62 | 30.62 | 29.90 | 0 | 0 | 0 | |
22/03/2023 |
30.62
|
1,000 | 27.38 | 30.62 | 23.51 | 0 | 0 | 0 | |
21/03/2023 |
27.38
|
121 | 23.87 | 27.38 | 27.38 | 0 | 0 | 0 | |
20/03/2023 |
23.87
|
100 | 24.50 | 24.50 | 23.87 | 0 | 0 | 0 | |
17/03/2023 |
24.50
|
500 | 28.82 | 28.82 | 24.50 | 0 | 0 | 0 | |
16/03/2023 |
28.82
|
300 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
15/03/2023 |
28.82
|
400 | 29.72 | 31.52 | 28.82 | 0 | 0 | 0 | |
14/03/2023 |
29.72
|
100 | 27.92 | 29.72 | 29.72 | 0 | 0 | 0 | |
13/03/2023 |
27.92
|
300 | 28.82 | 28.82 | 27.92 | 0 | 0 | 0 | |
10/03/2023 |
28.82
|
5,500 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
09/03/2023 |
28.82
|
1,100 | 27.47 | 28.82 | 28.82 | 0 | 0 | 0 | |
08/03/2023 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
07/03/2023 |
27.47
|
100 | 27.02 | 27.47 | 27.47 | 100 | 0 | 0.0 | |
06/03/2023 |
27.02
|
0 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
03/03/2023 |
27.02
|
100 | 29.00 | 29.00 | 27.02 | 0 | 0 | 0 | |
02/03/2023 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
01/03/2023 |
29.00
|
0 | 30.62 | 29.00 | 29.00 | 0 | 0 | 0 | |
28/02/2023 |
30.62
|
900 | 28.64 | 30.62 | 28.64 | 600 | 0 | 0.0 | |
27/02/2023 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
24/02/2023 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
23/02/2023 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
22/02/2023 |
28.64
|
0 | 28.37 | 28.64 | 28.64 | 0 | 0 | 0 | |
21/02/2023 |
28.37
|
1,011 | 29.27 | 29.27 | 28.37 | 0 | 0 | 0 | |
20/02/2023 |
29.27
|
300 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 | |
17/02/2023 |
29.27
|
0 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 | |
16/02/2023 |
29.27
|
0 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 | |
15/02/2023 |
29.27
|
100 | 28.82 | 29.27 | 29.27 | 0 | 0 | 0 | |
14/02/2023 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
13/02/2023 |
28.82
|
500 | 29.18 | 29.18 | 28.82 | 0 | 0 | 0 | |
10/02/2023 |
29.18
|
0 | 29.27 | 29.18 | 29.27 | 0 | 0 | 0 | |
09/02/2023 |
29.27
|
400 | 28.82 | 29.27 | 28.82 | 0 | 0 | 0 | |
08/02/2023 |
28.82
|
200 | 31.25 | 31.25 | 28.82 | 0 | 0 | 0 | |
07/02/2023 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
06/02/2023 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
03/02/2023 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
02/02/2023 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
01/02/2023 |
31.25
|
0 | 31.52 | 31.25 | 31.52 | 0 | 0 | 0 | |
31/01/2023 |
31.52
|
300 | 29.99 | 31.52 | 31.07 | 300 | 0 | 0.0 | |
30/01/2023 |
29.99
|
0 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
27/01/2023 |
29.99
|
0 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
19/01/2023 |
29.99
|
0 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
18/01/2023 |
29.99
|
0 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
17/01/2023 |
29.99
|
0 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
16/01/2023 |
29.99
|
200 | 26.12 | 29.99 | 29.99 | 0 | 0 | 0 | |
13/01/2023 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
12/01/2023 |
26.12
|
110 | 30.62 | 30.62 | 26.12 | 0 | 0 | 0 | |
11/01/2023 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
10/01/2023 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
09/01/2023 |
30.62
|
0 | 31.52 | 30.62 | 31.52 | 0 | 0 | 0 | |
06/01/2023 |
31.52
|
36 | 30.62 | 31.52 | 30.62 | 0 | 0 | 0 | |
05/01/2023 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
04/01/2023 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
03/01/2023 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
30/12/2022 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
29/12/2022 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
28/12/2022 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
27/12/2022 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
26/12/2022 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
23/12/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/12/2022 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
22/12/2022 |
30.62
|
12 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
21/12/2022 |
30.62
|
2 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
20/12/2022 |
30.62
|
0 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
19/12/2022 |
30.62
|
300 | 28.09 | 30.62 | 30.62 | 0 | 0 | 0 | |
16/12/2022 |
28.09
|
0 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
15/12/2022 |
28.09
|
1 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
14/12/2022 |
28.09
|
0 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
13/12/2022 |
28.09
|
0 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
12/12/2022 |
28.09
|
1,000 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
09/12/2022 |
28.09
|
0 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 |