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) |
2.40 | 3.42% | 1,300 | 0 | 0 |
70
73
72.50
|
2 tháng
(2024-07-22) |
-2.50 | -3.33% | 5,900 | -3,400 | -0.2 |
70
75
72.50
|
3 tháng
(2024-06-21) |
12.40 | 20.63% | 13,000 | -2,200 | -0.2 |
59.40
81
72.50
|
6 tháng
(2024-03-25) |
29.75 | 69.58% | 31,400 | -2,100 | -0.2 |
42.75
81
72.50
|
12 tháng
(2023-10-04) |
35.66 | 96.80% | 196,500 | 1,500 | -0.0 |
30.73
81
72.50
|
24 tháng
(2022-09-30) |
38.32 | 112.09% | 644,525 | 5,900 | 0.1 |
28.95
81
72.50
|
36 tháng
(2021-10-05) |
43.44 | 149.48% | 2,366,218 | -1,752,300 | -61.4 |
18.93
81
72.50
|
60 tháng
(2019-10-16) |
55.30 | 321.51% | 2,809,228 | -1,745,700 | -61.2 |
11.11
81
72.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/09/2022 |
33.05
|
0 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 | |
05/09/2022 |
33.05
|
0 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 | |
31/08/2022 |
33.05
|
0 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 | |
30/08/2022 |
33.05
|
0 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 | |
29/08/2022 |
33.05
|
0 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 | |
26/08/2022 |
33.05
|
0 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 | |
25/08/2022 |
33.05
|
0 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 | |
24/08/2022 |
33.05
|
0 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 | |
23/08/2022 |
33.05
|
0 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 | |
22/08/2022 |
33.05
|
0 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 | |
19/08/2022 |
33.05
|
100 | 29.24 | 33.05 | 33.05 | 0 | 0 | 0 | |
18/08/2022 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
17/08/2022 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
16/08/2022 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
15/08/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/08/2022 |
29.24
|
0 | 29.15 | 29.24 | 29.24 | 0 | 0 | 0 | |
12/08/2022 |
29.15
|
708 | 29.15 | 29.94 | 29.15 | 0 | 0 | 0 | |
11/08/2022 |
29.15
|
0 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
10/08/2022 |
29.15
|
0 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
09/08/2022 |
29.15
|
0 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
08/08/2022 |
29.15
|
0 | 28.18 | 29.15 | 29.15 | 0 | 0 | 0 | |
05/08/2022 |
28.18
|
1,693 | 32.23 | 32.23 | 28.18 | 0 | 0 | 0 | |
04/08/2022 |
32.23
|
0 | 32.23 | 32.23 | 32.23 | 0 | 0 | 0 | |
03/08/2022 |
32.23
|
0 | 32.23 | 32.23 | 32.23 | 0 | 0 | 0 | |
02/08/2022 |
32.23
|
0 | 32.23 | 32.23 | 32.23 | 0 | 0 | 0 | |
01/08/2022 |
32.23
|
0 | 30.82 | 32.23 | 32.23 | 0 | 0 | 0 | |
29/07/2022 |
30.82
|
400 | 31.70 | 36.37 | 30.82 | 0 | 0 | 0 | |
28/07/2022 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
27/07/2022 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
26/07/2022 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
25/07/2022 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
22/07/2022 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
21/07/2022 |
31.70
|
1,500 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
20/07/2022 |
31.70
|
3,500 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
19/07/2022 |
31.70
|
1,100 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
18/07/2022 |
31.70
|
900 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
15/07/2022 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
14/07/2022 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
13/07/2022 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
12/07/2022 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
11/07/2022 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
08/07/2022 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
07/07/2022 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
06/07/2022 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
05/07/2022 |
31.70
|
1 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
04/07/2022 |
31.70
|
100 | 32.58 | 32.58 | 31.70 | 0 | 0 | 0 | |
01/07/2022 |
32.58
|
0 | 32.58 | 32.58 | 32.58 | 0 | 0 | 0 | |
30/06/2022 |
32.58
|
800 | 33.11 | 33.11 | 32.58 | 0 | 0 | 0 | |
29/06/2022 |
33.11
|
200 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
28/06/2022 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
27/06/2022 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
24/06/2022 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
23/06/2022 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
22/06/2022 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 1,760,000 | -61.6 | |
21/06/2022 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
20/06/2022 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
17/06/2022 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
16/06/2022 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
15/06/2022 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
14/06/2022 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
13/06/2022 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
10/06/2022 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
09/06/2022 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
08/06/2022 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
07/06/2022 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
06/06/2022 |
33.11
|
0 | 33.11 | 33.11 | 33.11 | 0 | 0 | 0 | |
03/06/2022 |
33.11
|
1,000 | 33.02 | 33.11 | 33.11 | 0 | 0 | 0 | |
02/06/2022 |
33.02
|
0 | 33.02 | 33.02 | 33.02 | 0 | 0 | 0 | |
01/06/2022 |
33.02
|
0 | 33.02 | 33.02 | 33.02 | 0 | 0 | 0 | |
31/05/2022 |
33.02
|
0 | 33.02 | 33.02 | 33.02 | 0 | 0 | 0 | |
30/05/2022 |
33.02
|
0 | 33.02 | 33.02 | 33.02 | 0 | 0 | 0 | |
27/05/2022 |
33.02
|
100 | 33.90 | 33.90 | 33.02 | 0 | 0 | 0 | |
26/05/2022 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
25/05/2022 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
24/05/2022 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
23/05/2022 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
20/05/2022 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
19/05/2022 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
18/05/2022 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
17/05/2022 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
16/05/2022 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
13/05/2022 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
12/05/2022 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
11/05/2022 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
10/05/2022 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
09/05/2022 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
06/05/2022 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
05/05/2022 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
04/05/2022 |
33.90
|
0 | 33.82 | 33.90 | 33.90 | 0 | 0 | 0 | |
29/04/2022 |
33.82
|
1,100 | 30.82 | 33.90 | 33.82 | 0 | 0 | 0 | |
28/04/2022 |
30.82
|
0 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 | |
27/04/2022 |
30.82
|
0 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 | |
26/04/2022 |
30.82
|
200 | 33.90 | 33.90 | 30.82 | 0 | 0 | 0 | |
25/04/2022 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
22/04/2022 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
21/04/2022 |
33.90
|
500 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
20/04/2022 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
19/04/2022 |
33.90
|
200 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
18/04/2022 |
33.90
|
500 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
15/04/2022 |
33.90
|
100 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
14/04/2022 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 |