Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.80 | -12.54% | 300 | 0 | 0 |
26.50
30.30
26.50
|
2 tháng
(2024-07-22) |
-2.10 | -7.34% | 5,700 | 300 | 0.0 |
24.50
32.50
26.50
|
3 tháng
(2024-06-24) |
-2.10 | -7.34% | 11,900 | 700 | 0.0 |
24.50
32.50
26.50
|
6 tháng
(2024-03-25) |
-3 | -10.17% | 34,601 | -7,300 | -0.2 |
24.50
33.30
26.50
|
12 tháng
(2023-09-26) |
1.70 | 6.87% | 96,301 | -23,800 | -0.6 |
22.10
33.30
26.50
|
24 tháng
(2022-10-03) |
-4.84 | -15.43% | 242,709 | -56,000 | -1.6 |
21
35.90
26.50
|
36 tháng
(2021-10-06) |
2.11 | 8.65% | 294,909 | -67,900 | -2.0 |
21
35.90
26.50
|
60 tháng
(2019-10-17) |
-6.05 | -18.59% | 399,413 | -16,659 | 0.3 |
20.33
35.90
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/02/2023 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
14/02/2023 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
13/02/2023 |
26.00
|
100 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
10/02/2023 |
30.53
|
0 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0 | |
09/02/2023 |
30.53
|
0 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0 | |
08/02/2023 |
30.53
|
0 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0 | |
07/02/2023 |
30.53
|
0 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0 | |
06/02/2023 |
30.53
|
0 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0 | |
03/02/2023 |
30.53
|
0 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0 | |
02/02/2023 |
30.53
|
0 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0 | |
01/02/2023 |
30.53
|
100 | 30.53 | 30.53 | 30.53 | 100 | 0 | 0.0 | |
31/01/2023 |
25.63
|
300 | 29.42 | 29.42 | 25.63 | 100 | 0 | 0.0 | |
30/01/2023 |
25.63
|
100 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
27/01/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
19/01/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
18/01/2023 |
30.07
|
100 | 30.07 | 30.07 | 30.07 | 100 | 0 | 0.0 | |
17/01/2023 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
16/01/2023 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
13/01/2023 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
12/01/2023 |
24.61
|
200 | 27.67 | 27.67 | 24.61 | 100 | 0 | 0.0 | |
11/01/2023 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
10/01/2023 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
09/01/2023 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
06/01/2023 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
05/01/2023 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
04/01/2023 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
03/01/2023 |
24.61
|
100 | 24.61 | 24.61 | 24.61 | 100 | 0 | 0.0 | |
30/12/2022 |
21.47
|
200 | 21.74 | 21.74 | 21.47 | 0 | 0 | 0 | |
29/12/2022 |
21.00
|
200 | 25.54 | 25.54 | 21.00 | 100 | 100 | 0 | |
28/12/2022 |
22.21
|
100 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
27/12/2022 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
26/12/2022 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
23/12/2022 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
22/12/2022 |
24.71
|
200 | 24.80 | 24.80 | 24.71 | 100 | 0 | 0.0 | |
21/12/2022 |
21.84
|
100 | 21.84 | 21.84 | 21.84 | 0 | 100 | -0.0 | |
20/12/2022 |
21.74
|
1,400 | 25.08 | 25.08 | 21.65 | 100 | 700 | -0.0 | |
19/12/2022 |
21.74
|
1,100 | 21.93 | 21.93 | 21.74 | 0 | 1,000 | -0.0 | |
16/12/2022 |
23.41
|
1,200 | 23.59 | 23.59 | 22.85 | 0 | 300 | -0.0 | |
15/12/2022 |
24.52
|
800 | 25.26 | 25.45 | 24.52 | 0 | 500 | -0.0 | |
14/12/2022 |
26.46
|
1,700 | 26.37 | 26.46 | 26.37 | 0 | 1,700 | -0.0 | |
13/12/2022 |
27.11
|
700 | 27.20 | 27.20 | 27.11 | 0 | 100 | -0.0 | |
12/12/2022 |
27.20
|
200 | 28.68 | 28.68 | 27.20 | 100 | 100 | 0.0 | |
09/12/2022 |
28.68
|
300 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
08/12/2022 |
28.68
|
100 | 28.68 | 28.68 | 28.68 | 100 | 0 | 0.0 | |
07/12/2022 |
27.39
|
300 | 27.39 | 27.85 | 27.39 | 0 | 200 | -0.0 | |
06/12/2022 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
05/12/2022 |
27.76
|
200 | 27.85 | 27.85 | 27.76 | 0 | 0 | 0 | |
02/12/2022 |
31.46
|
100 | 31.46 | 31.46 | 31.46 | 100 | 0 | 0.0 | |
01/12/2022 |
29.52
|
600 | 27.85 | 29.52 | 27.85 | 0 | 0 | 0 | |
30/11/2022 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
29/11/2022 |
31.46
|
100 | 31.46 | 31.46 | 31.46 | 100 | 0 | 0.0 | |
28/11/2022 |
27.39
|
200 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
25/11/2022 |
31.92
|
0 | 31.92 | 31.92 | 31.92 | 0 | 0 | 0 | |
24/11/2022 |
31.92
|
1 | 31.92 | 31.92 | 31.92 | 0 | 0 | 0 | |
23/11/2022 |
31.92
|
100 | 31.92 | 31.92 | 31.92 | 100 | 0 | 0.0 | |
22/11/2022 |
28.68
|
1,900 | 28.04 | 28.68 | 27.30 | 0 | 0 | 0 | |
21/11/2022 |
31.92
|
0 | 31.92 | 31.92 | 31.92 | 0 | 0 | 0 | |
18/11/2022 |
31.92
|
0 | 31.92 | 31.92 | 31.92 | 0 | 0 | 0 | |
17/11/2022 |
31.92
|
100 | 31.92 | 31.92 | 31.92 | 100 | 0 | 0.0 | |
16/11/2022 |
27.94
|
1,100 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
15/11/2022 |
33.31
|
200 | 28.96 | 33.31 | 28.96 | 0 | 0 | 0 | |
14/11/2022 |
34.05
|
7 | 34.05 | 34.05 | 34.05 | 0 | 0 | 0 | |
11/11/2022 |
34.05
|
0 | 34.05 | 34.05 | 34.05 | 0 | 0 | 0 | |
10/11/2022 |
34.05
|
0 | 34.05 | 34.05 | 34.05 | 0 | 0 | 0 | |
09/11/2022 |
34.05
|
0 | 34.05 | 34.05 | 34.05 | 0 | 0 | 0 | |
08/11/2022 |
34.05
|
0 | 34.05 | 34.05 | 34.05 | 0 | 0 | 0 | |
07/11/2022 |
34.05
|
100 | 34.05 | 34.05 | 34.05 | 100 | 0 | 0.0 | |
04/11/2022 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
03/11/2022 |
27.94
|
1,200 | 32.66 | 32.66 | 27.94 | 100 | 500 | -0.0 | |
02/11/2022 |
28.41
|
1,000 | 28.41 | 28.41 | 28.41 | 0 | 0 | 0 | |
01/11/2022 |
33.03
|
0 | 33.03 | 33.03 | 33.03 | 0 | 0 | 0 | |
31/10/2022 |
33.03
|
0 | 33.03 | 33.03 | 33.03 | 0 | 0 | 0 | |
28/10/2022 |
33.03
|
0 | 33.03 | 33.03 | 33.03 | 0 | 0 | 0 | |
27/10/2022 |
30.63
|
200 | 35.35 | 35.35 | 30.63 | 100 | 100 | 0.0 | |
26/10/2022 |
30.63
|
3,000 | 35.90 | 35.90 | 30.63 | 100 | 0 | 0.0 | |
25/10/2022 |
35.90
|
2,000 | 35.81 | 35.90 | 35.81 | 0 | 300 | -0.0 | |
24/10/2022: Cổ tức tiền mặt tỉ lệ: 53.4% | |||||||||
24/10/2022 |
34.42
|
4,400 | 34.05 | 35.62 | 34.05 | 0 | 0 | 0 | |
21/10/2022 |
33.92
|
3,300 | 34.16 | 34.16 | 33.76 | 0 | 200 | -0.0 | |
20/10/2022 |
34.16
|
4,600 | 34.24 | 34.24 | 33.52 | 0 | 700 | -0.0 | |
19/10/2022 |
34.00
|
600 | 34.57 | 34.57 | 34.00 | 0 | 0 | 0 | |
18/10/2022 |
33.92
|
4,900 | 36.34 | 36.34 | 33.92 | 100 | 2,000 | -0.1 | |
17/10/2022 |
33.76
|
14,700 | 33.92 | 33.92 | 33.76 | 0 | 7,200 | -0.3 | |
14/10/2022 |
33.76
|
1,600 | 33.92 | 33.92 | 33.52 | 100 | 300 | -0.0 | |
13/10/2022 |
32.31
|
900 | 32.31 | 32.31 | 32.31 | 200 | 0 | 0.0 | |
12/10/2022 |
31.34
|
100 | 31.34 | 31.34 | 31.34 | 0 | 0 | 0 | |
11/10/2022 |
31.34
|
0 | 31.34 | 31.34 | 31.34 | 0 | 0 | 0 | |
10/10/2022 |
31.34
|
0 | 31.34 | 31.34 | 31.34 | 0 | 0 | 0 | |
07/10/2022 |
31.34
|
0 | 31.34 | 31.34 | 31.34 | 0 | 0 | 0 | |
06/10/2022 |
31.34
|
0 | 31.34 | 31.34 | 31.34 | 0 | 0 | 0 | |
05/10/2022 |
31.34
|
0 | 31.34 | 31.34 | 31.34 | 0 | 0 | 0 | |
04/10/2022 |
31.34
|
100 | 31.34 | 31.34 | 31.34 | 100 | 0 | 0.0 | |
03/10/2022 |
31.34
|
0 | 31.34 | 31.34 | 31.34 | 0 | 0 | 0 | |
30/09/2022 |
31.34
|
0 | 31.34 | 31.34 | 31.34 | 0 | 0 | 0 | |
29/09/2022 |
31.34
|
0 | 31.34 | 31.34 | 31.34 | 0 | 0 | 0 | |
28/09/2022 |
31.34
|
100 | 31.34 | 31.34 | 31.34 | 100 | 0 | 0.0 | |
27/09/2022 |
29.16
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
26/09/2022 |
29.64
|
1,500 | 28.27 | 29.64 | 28.27 | 0 | 1,000 | -0.0 | |
23/09/2022 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
22/09/2022 |
31.50
|
100 | 31.50 | 31.50 | 31.50 | 100 | 0 | 0.0 | |
21/09/2022 |
31.09
|
0 | 31.09 | 31.09 | 31.09 | 0 | 0 | 0 |