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) |
11.50 | 20.91% | 1,500 | 0 | 0 |
55
66.50
60
|
2 tháng
(2024-07-22) |
25.30 | 61.41% | 2,400 | -100 | -0.0 |
41.20
66.50
60
|
3 tháng
(2024-06-21) |
25.30 | 61.41% | 3,300 | -100 | -0.0 |
41.20
66.50
60
|
6 tháng
(2024-03-25) |
29.70 | 80.71% | 7,900 | -400 | -0.0 |
36.80
66.50
60
|
12 tháng
(2023-09-25) |
36.20 | 119.50% | 40,100 | -1,300 | -0.1 |
29.31
66.50
60
|
24 tháng
(2022-09-30) |
31.03 | 87.46% | 57,142 | -600 | -0.0 |
24.86
66.50
60
|
36 tháng
(2021-10-05) |
32.64 | 96.37% | 93,007 | -3,900 | -0.2 |
24.86
66.50
60
|
60 tháng
(2019-10-16) |
57.82 | 666.16% | 1,613,202 | 2,268 | 0.3 |
7.88
66.50
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
35.03
|
200 | 32.18 | 35.03 | 28.96 | 0 | 100 | -0.0 | |
13/02/2023 |
32.18
|
100 | 29.26 | 32.18 | 32.18 | 0 | 0 | 0 | |
10/02/2023 |
29.26
|
100 | 29.99 | 29.99 | 29.26 | 0 | 100 | -0.0 | |
09/02/2023 |
29.99
|
0 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
08/02/2023 |
29.99
|
0 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
07/02/2023 |
29.99
|
0 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
06/02/2023 |
29.99
|
131 | 33.21 | 33.21 | 29.99 | 0 | 0 | 0 | |
03/02/2023 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 | |
02/02/2023 |
33.21
|
1 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 | |
01/02/2023 |
33.21
|
0 | 33.21 | 33.21 | 33.21 | 0 | 0 | 0 | |
31/01/2023 |
33.21
|
400 | 30.21 | 33.21 | 33.21 | 0 | 0 | 0 | |
30/01/2023 |
30.21
|
0 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 | |
27/01/2023 |
30.21
|
100 | 27.50 | 30.21 | 30.21 | 0 | 0 | 0 | |
19/01/2023 |
27.50
|
100 | 25.01 | 27.50 | 27.50 | 0 | 0 | 0 | |
18/01/2023 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
17/01/2023 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
16/01/2023 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
13/01/2023 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
12/01/2023 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
11/01/2023 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
10/01/2023 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
09/01/2023 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
06/01/2023 |
25.01
|
100 | 27.35 | 27.35 | 25.01 | 0 | 0 | 0 | |
05/01/2023 |
27.35
|
0 | 27.35 | 27.35 | 27.35 | 0 | 0 | 0 | |
04/01/2023 |
27.35
|
0 | 27.35 | 27.35 | 27.35 | 0 | 0 | 0 | |
03/01/2023 |
27.35
|
400 | 29.04 | 29.04 | 27.35 | 0 | 0 | 0 | |
30/12/2022 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 | |
29/12/2022 |
29.04
|
1,325 | 32.18 | 32.18 | 29.04 | 1,000 | 0 | 0.0 | |
28/12/2022 |
32.18
|
0 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
27/12/2022 |
32.18
|
0 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
26/12/2022 |
32.18
|
0 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
23/12/2022 |
32.18
|
0 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
22/12/2022 |
32.18
|
0 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
21/12/2022 |
32.18
|
249 | 31.60 | 34.74 | 32.18 | 100 | 200 | -0.0 | |
20/12/2022 |
31.60
|
400 | 35.11 | 35.11 | 31.60 | 0 | 0 | 0 | |
19/12/2022 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
16/12/2022 |
35.11
|
100 | 35.11 | 35.11 | 35.11 | 100 | 0 | 0.0 | |
15/12/2022 |
35.11
|
1,100 | 32.91 | 35.11 | 29.99 | 1,000 | 0 | 0.0 | |
14/12/2022 |
32.91
|
600 | 36.20 | 36.20 | 32.91 | 0 | 600 | -0.0 | |
13/12/2022 |
36.20
|
1,301 | 32.91 | 36.20 | 29.99 | 0 | 1,000 | -0.0 | |
12/12/2022 |
32.91
|
2,200 | 35.03 | 35.03 | 32.91 | 2,000 | 200 | 0.1 | |
09/12/2022 |
35.03
|
0 | 35.03 | 35.03 | 35.03 | 0 | 0 | 0 | |
08/12/2022 |
35.03
|
0 | 35.03 | 35.03 | 35.03 | 0 | 0 | 0 | |
07/12/2022 |
35.03
|
0 | 35.03 | 35.03 | 35.03 | 0 | 0 | 0 | |
06/12/2022 |
35.03
|
0 | 35.03 | 35.03 | 35.03 | 0 | 0 | 0 | |
05/12/2022 |
35.03
|
0 | 35.03 | 35.03 | 35.03 | 0 | 0 | 0 | |
02/12/2022 |
35.03
|
0 | 35.03 | 35.03 | 35.03 | 0 | 0 | 0 | |
01/12/2022 |
35.03
|
0 | 35.03 | 35.03 | 35.03 | 0 | 0 | 0 | |
30/11/2022 |
35.03
|
0 | 35.03 | 35.03 | 35.03 | 0 | 0 | 0 | |
29/11/2022 |
35.03
|
0 | 35.03 | 35.03 | 35.03 | 0 | 0 | 0 | |
28/11/2022 |
35.03
|
300 | 35.11 | 35.11 | 34.38 | 0 | 200 | -0.0 | |
25/11/2022 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
24/11/2022 |
35.11
|
1 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
23/11/2022 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
22/11/2022 |
35.11
|
1 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
21/11/2022 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
18/11/2022 |
35.11
|
1 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
17/11/2022 |
35.11
|
2 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
16/11/2022 |
35.11
|
3 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
15/11/2022 |
35.11
|
2 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
14/11/2022 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
11/11/2022 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
10/11/2022 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
09/11/2022 |
35.11
|
1 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
08/11/2022 |
35.11
|
1 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
07/11/2022 |
35.11
|
1,000 | 38.98 | 38.98 | 35.11 | 0 | 0 | 0 | |
04/11/2022 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
03/11/2022 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
02/11/2022 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
01/11/2022 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
31/10/2022 |
38.98
|
1 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
28/10/2022 |
38.98
|
1 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
27/10/2022 |
38.98
|
8 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
26/10/2022 |
38.98
|
3 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
25/10/2022 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
24/10/2022 |
38.98
|
2 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
21/10/2022 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
20/10/2022 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
19/10/2022 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
18/10/2022 |
38.98
|
2 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
17/10/2022 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
14/10/2022 |
38.98
|
1 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
13/10/2022 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
12/10/2022 |
38.98
|
1 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
11/10/2022 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
10/10/2022 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
07/10/2022 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
06/10/2022 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
05/10/2022 |
38.98
|
1 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
04/10/2022 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
03/10/2022 |
38.98
|
100 | 35.47 | 38.98 | 38.98 | 0 | 0 | 0 | |
30/09/2022 |
35.47
|
0 | 35.47 | 35.47 | 35.47 | 0 | 0 | 0 | |
29/09/2022 |
35.47
|
132 | 35.25 | 35.47 | 35.47 | 0 | 0 | 0 | |
28/09/2022 |
35.25
|
500 | 35.77 | 35.77 | 35.25 | 0 | 0 | 0 | |
27/09/2022 |
35.77
|
0 | 36.50 | 35.77 | 36.50 | 0 | 0 | 0 | |
26/09/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/09/2022 |
36.50
|
6 | 35.77 | 36.50 | 35.77 | 0 | 0 | 0 | |
23/09/2022 |
35.77
|
0 | 35.77 | 35.77 | 35.77 | 0 | 0 | 0 | |
22/09/2022 |
35.77
|
0 | 35.77 | 35.77 | 35.77 | 0 | 0 | 0 | |
21/09/2022 |
35.77
|
325 | 32.90 | 35.77 | 30.82 | 0 | 0 | 0 | |
20/09/2022 |
32.90
|
30 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 |