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) |
4.90 | 9.40% | 16,500 | 1,200 | 0.1 |
52.10
59
57
|
2 tháng
(2024-07-22) |
4.80 | 9.20% | 23,200 | 1,900 | 0.1 |
48.50
59
57
|
3 tháng
(2024-06-21) |
5.90 | 11.55% | 26,100 | 1,600 | 0.1 |
48.50
64.30
57
|
6 tháng
(2024-03-25) |
13.02 | 29.59% | 58,000 | 5,200 | 0.3 |
39.08
64.30
57
|
12 tháng
(2023-09-25) |
15.24 | 36.49% | 94,500 | 1,800 | 0.2 |
30
64.30
57
|
24 tháng
(2022-09-30) |
24.44 | 75.05% | 121,300 | -1,200 | 0.1 |
22.13
64.30
57
|
36 tháng
(2021-10-05) |
31.55 | 123.96% | 191,511 | 8,900 | 0.5 |
22.13
64.30
57
|
60 tháng
(2019-10-16) |
43.95 | 336.73% | 268,112 | 22,900 | 0.8 |
9.02
64.30
57
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
06/07/2023 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
05/07/2023 |
32.87
|
100 | 32.87 | 32.87 | 32.87 | 0 | 100 | -0.0 | |
04/07/2023 |
37.32
|
100 | 37.32 | 37.32 | 37.32 | 0 | 0 | 0 | |
03/07/2023 |
32.50
|
100 | 32.50 | 32.50 | 32.50 | 0 | 100 | -0.0 | |
30/06/2023 |
38.34
|
1,200 | 28.34 | 38.34 | 28.34 | 0 | 100 | -0.0 | |
29/06/2023 |
33.34
|
100 | 33.34 | 33.34 | 33.34 | 0 | 0 | 0 | |
28/06/2023 |
33.34
|
0 | 33.34 | 33.34 | 33.34 | 0 | 0 | 0 | |
27/06/2023 |
33.34
|
0 | 33.34 | 33.34 | 33.34 | 0 | 0 | 0 | |
26/06/2023 |
33.34
|
0 | 33.34 | 33.34 | 33.34 | 0 | 0 | 0 | |
23/06/2023 |
33.34
|
0 | 33.34 | 33.34 | 33.34 | 0 | 0 | 0 | |
22/06/2023 |
33.34
|
0 | 33.34 | 33.34 | 33.34 | 0 | 0 | 0 | |
21/06/2023 |
33.34
|
0 | 33.34 | 33.34 | 33.34 | 0 | 0 | 0 | |
20/06/2023 |
33.34
|
0 | 33.34 | 33.34 | 33.34 | 0 | 0 | 0 | |
19/06/2023 |
33.34
|
100 | 33.34 | 33.34 | 33.34 | 0 | 0 | 0 | |
16/06/2023 |
32.13
|
0 | 32.13 | 32.13 | 32.13 | 0 | 0 | 0 | |
15/06/2023 |
32.13
|
0 | 32.13 | 32.13 | 32.13 | 0 | 0 | 0 | |
14/06/2023 |
32.13
|
0 | 32.13 | 32.13 | 32.13 | 0 | 0 | 0 | |
13/06/2023 |
32.13
|
0 | 32.13 | 32.13 | 32.13 | 0 | 0 | 0 | |
12/06/2023 |
33.34
|
200 | 30.93 | 33.34 | 30.93 | 0 | 100 | -0.0 | |
09/06/2023 |
33.34
|
100 | 33.34 | 33.34 | 33.34 | 0 | 0 | 0 | |
08/06/2023 |
31.02
|
0 | 31.02 | 31.02 | 31.02 | 0 | 0 | 0 | |
07/06/2023 |
31.02
|
100 | 31.02 | 31.02 | 31.02 | 0 | 100 | -0.0 | |
06/06/2023 |
34.45
|
500 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 | |
05/06/2023 |
30.93
|
0 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
02/06/2023 |
30.93
|
0 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
01/06/2023 |
30.93
|
0 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
31/05/2023 |
30.93
|
100 | 30.93 | 30.93 | 30.93 | 0 | 100 | -0.0 | |
30/05/2023 |
34.26
|
500 | 34.17 | 34.26 | 34.17 | 0 | 0 | 0 | |
29/05/2023 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
26/05/2023 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
25/05/2023: Cổ tức tiền mặt tỉ lệ: 36% | |||||||||
25/05/2023 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
24/05/2023 |
30.56
|
200 | 30.56 | 30.56 | 30.56 | 0 | 200 | -0.0 | |
23/05/2023 |
30.89
|
300 | 30.39 | 30.89 | 30.39 | 0 | 0 | 0 | |
22/05/2023 |
30.81
|
300 | 30.06 | 30.81 | 30.06 | 0 | 0 | 0 | |
19/05/2023 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 100 | -0.0 | |
18/05/2023 |
30.89
|
300 | 30.89 | 30.89 | 24.30 | 0 | 0 | 0 | |
17/05/2023 |
28.80
|
300 | 28.39 | 28.80 | 28.39 | 0 | 0 | 0 | |
16/05/2023 |
28.39
|
0 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
15/05/2023 |
28.39
|
0 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
12/05/2023 |
28.39
|
100 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
11/05/2023 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
10/05/2023 |
25.21
|
100 | 25.21 | 25.21 | 25.21 | 0 | 100 | -0.0 | |
09/05/2023 |
27.72
|
100 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
08/05/2023 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
05/05/2023 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
04/05/2023 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
28/04/2023 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
27/04/2023 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
26/04/2023 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
25/04/2023 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
24/04/2023 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
21/04/2023 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
20/04/2023 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
19/04/2023 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
18/04/2023 |
24.13
|
100 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
17/04/2023 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
14/04/2023 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
13/04/2023 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
12/04/2023 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
11/04/2023 |
25.21
|
2,300 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
10/04/2023 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
07/04/2023 |
24.21
|
6,000 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
06/04/2023 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
05/04/2023 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
04/04/2023 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
03/04/2023 |
25.46
|
200 | 24.38 | 25.46 | 24.38 | 0 | 0 | 0 | |
31/03/2023 |
25.13
|
200 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
30/03/2023 |
23.54
|
100 | 23.54 | 23.54 | 23.54 | 0 | 100 | -0.0 | |
29/03/2023 |
27.13
|
700 | 27.13 | 27.13 | 27.05 | 0 | 0 | 0 | |
28/03/2023 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
27/03/2023 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
24/03/2023 |
24.21
|
100 | 24.21 | 24.21 | 24.21 | 0 | 100 | -0.0 | |
23/03/2023 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
22/03/2023 |
23.38
|
100 | 23.38 | 23.38 | 23.38 | 0 | 100 | -0.0 | |
21/03/2023 |
25.38
|
100 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
20/03/2023 |
22.13
|
100 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
17/03/2023 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
16/03/2023 |
23.13
|
100 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
15/03/2023 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
14/03/2023 |
26.47
|
100 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
13/03/2023 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
10/03/2023 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
09/03/2023 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
08/03/2023 |
23.04
|
100 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
07/03/2023 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
06/03/2023 |
23.96
|
100 | 23.96 | 23.96 | 23.96 | 0 | 100 | -0.0 | |
03/03/2023 |
25.30
|
700 | 26.72 | 27.38 | 25.30 | 0 | 0 | 0 | |
02/03/2023 |
23.88
|
100 | 23.88 | 23.88 | 23.88 | 0 | 100 | -0.0 | |
01/03/2023 |
27.38
|
100 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
28/02/2023 |
23.88
|
100 | 23.88 | 23.88 | 23.88 | 0 | 100 | -0.0 | |
27/02/2023 |
27.38
|
200 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
24/02/2023 |
23.88
|
100 | 23.88 | 23.88 | 23.88 | 0 | 100 | -0.0 | |
23/02/2023 |
26.72
|
800 | 24.05 | 26.72 | 24.05 | 0 | 100 | -0.0 | |
22/02/2023 |
27.30
|
100 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
21/02/2023 |
23.79
|
100 | 23.79 | 23.79 | 23.79 | 0 | 100 | -0.0 | |
20/02/2023 |
28.39
|
200 | 22.96 | 28.39 | 22.96 | 0 | 100 | -0.0 | |
17/02/2023 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
16/02/2023 |
25.05
|
500 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
15/02/2023 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 |