Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
2 | 6.06% | 48,900 | 2,100 | 0.1 |
32.60
35
35
|
2 tháng
(2024-09-23) |
1.05 | 3.09% | 217,500 | 2,000 | 0.1 |
32
35
35
|
3 tháng
(2024-08-23) |
0.50 | 1.45% | 355,200 | 2,000 | 0.1 |
32
35.80
35
|
6 tháng
(2024-05-27) |
2.92 | 9.09% | 1,602,600 | -1,800 | -0.1 |
32
40.50
35
|
12 tháng
(2023-11-29) |
5.29 | 17.80% | 1,841,600 | -24,500 | -1.0 |
28.23
40.50
35
|
24 tháng
(2022-12-02) |
6.04 | 20.86% | 2,136,700 | -25,500 | -1.0 |
26.33
40.50
35
|
36 tháng
(2021-12-07) |
8.88 | 34.01% | 2,683,600 | -47,102 | -1.8 |
22.74
40.50
35
|
60 tháng
(2019-12-18) |
15.77 | 81.99% | 4,558,240 | -6,632 | -0.2 |
18.24
40.50
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/04/2023 |
29.48
|
0 | 29.56 | 29.48 | 29.48 | 0 | 0 | 0 | |
07/04/2023 |
29.56
|
100 | 29.63 | 29.63 | 29.56 | 0 | 0 | 0 | |
06/04/2023 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 | |
05/04/2023 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 | |
04/04/2023 |
29.63
|
6,300 | 27.84 | 29.63 | 26.15 | 0 | 0 | 0 | |
03/04/2023 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
31/03/2023 |
27.84
|
3,600 | 29.71 | 29.71 | 27.84 | 0 | 0 | 0 | |
30/03/2023 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
29/03/2023 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
28/03/2023 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
27/03/2023 |
29.71
|
4,800 | 28.93 | 29.71 | 29.71 | 0 | 0 | 0 | |
24/03/2023 |
28.93
|
4,800 | 30.34 | 30.34 | 28.93 | 0 | 0 | 0 | |
23/03/2023 |
30.34
|
0 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
22/03/2023 |
30.34
|
0 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
21/03/2023 |
30.34
|
3,700 | 30.49 | 30.49 | 30.34 | 0 | 0 | 0 | |
20/03/2023 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
17/03/2023 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
16/03/2023 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
15/03/2023 |
30.49
|
300 | 30.88 | 30.88 | 28.85 | 0 | 0 | 0 | |
14/03/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/03/2023 |
30.88
|
100 | 29.71 | 30.88 | 30.88 | 0 | 0 | 0 | |
13/03/2023 |
29.71
|
200 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
10/03/2023 |
29.71
|
2,700 | 29.71 | 29.71 | 27.64 | 0 | 0 | 0 | |
09/03/2023 |
29.71
|
2,100 | 28.43 | 29.71 | 28.43 | 0 | 0 | 0 | |
08/03/2023 |
28.43
|
1,400 | 29.71 | 29.71 | 28.43 | 0 | 0 | 0 | |
07/03/2023 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
06/03/2023 |
29.71
|
300 | 28.36 | 29.71 | 28.36 | 0 | 0 | 0 | |
03/03/2023 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
02/03/2023 |
28.36
|
1,900 | 29.71 | 29.71 | 28.36 | 0 | 0 | 0 | |
01/03/2023 |
29.71
|
200 | 27.83 | 29.71 | 29.71 | 0 | 0 | 0 | |
28/02/2023 |
27.83
|
400 | 29.71 | 29.71 | 27.83 | 0 | 0 | 0 | |
27/02/2023 |
29.71
|
200 | 29.34 | 29.71 | 29.71 | 0 | 0 | 0 | |
24/02/2023 |
29.34
|
100 | 30.09 | 30.09 | 29.34 | 0 | 0 | 0 | |
23/02/2023 |
30.09
|
0 | 30.09 | 30.09 | 30.09 | 0 | 0 | 0 | |
22/02/2023 |
30.09
|
100 | 28.58 | 30.09 | 30.09 | 0 | 0 | 0 | |
21/02/2023 |
28.58
|
100 | 30.09 | 30.09 | 28.58 | 0 | 0 | 0 | |
20/02/2023 |
30.09
|
100 | 30.09 | 30.09 | 30.09 | 0 | 0 | 0 | |
17/02/2023 |
30.09
|
400 | 29.34 | 30.09 | 30.09 | 0 | 0 | 0 | |
16/02/2023 |
29.34
|
0 | 29.34 | 29.34 | 29.34 | 0 | 0 | 0 | |
15/02/2023 |
29.34
|
500 | 28.55 | 29.34 | 29.34 | 0 | 0 | 0 | |
14/02/2023 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
13/02/2023 |
28.55
|
300 | 26.70 | 28.55 | 26.70 | 0 | 0 | 0 | |
10/02/2023 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
09/02/2023 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
08/02/2023 |
26.70
|
100 | 28.55 | 28.55 | 26.70 | 0 | 0 | 0 | |
07/02/2023 |
28.55
|
300 | 28.55 | 28.55 | 26.63 | 0 | 0 | 0 | |
06/02/2023 |
28.55
|
400 | 28.40 | 28.55 | 26.55 | 0 | 0 | 0 | |
03/02/2023 |
28.40
|
500 | 26.55 | 28.40 | 24.82 | 0 | 0 | 0 | |
02/02/2023 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
01/02/2023 |
26.55
|
100 | 28.55 | 28.55 | 26.55 | 0 | 0 | 0 | |
31/01/2023 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
30/01/2023 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
27/01/2023 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
19/01/2023 |
28.55
|
200 | 27.08 | 28.55 | 28.55 | 0 | 0 | 0 | |
18/01/2023 |
27.08
|
100 | 28.55 | 28.55 | 27.08 | 0 | 0 | 0 | |
17/01/2023 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
16/01/2023 |
28.55
|
300 | 28.58 | 28.58 | 27.08 | 0 | 0 | 0 | |
13/01/2023 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
12/01/2023 |
28.58
|
2,000 | 26.74 | 28.58 | 28.58 | 0 | 0 | 0 | |
11/01/2023 |
26.74
|
400 | 28.58 | 28.58 | 26.59 | 0 | 0 | 0 | |
10/01/2023 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
09/01/2023 |
28.58
|
1,200 | 28.17 | 28.58 | 26.21 | 0 | 0 | 0 | |
06/01/2023 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
05/01/2023 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
04/01/2023 |
28.17
|
100 | 28.21 | 28.21 | 28.17 | 0 | 0 | 0 | |
03/01/2023 |
28.21
|
0 | 28.21 | 28.21 | 28.21 | 0 | 0 | 0 | |
30/12/2022 |
28.21
|
400 | 27.46 | 28.21 | 25.54 | 0 | 0 | 0 | |
29/12/2022 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
28/12/2022 |
27.46
|
1,100 | 28.21 | 28.21 | 27.46 | 0 | 0 | 0 | |
27/12/2022 |
28.21
|
200 | 28.06 | 28.21 | 28.21 | 0 | 0 | 0 | |
26/12/2022 |
28.06
|
100 | 26.33 | 28.06 | 28.06 | 0 | 0 | 0 | |
23/12/2022 |
26.33
|
100 | 28.21 | 28.21 | 26.33 | 0 | 0 | 0 | |
22/12/2022 |
28.21
|
500 | 28.21 | 28.21 | 28.21 | 0 | 0 | 0 | |
21/12/2022 |
28.21
|
10,100 | 28.36 | 28.36 | 28.13 | 0 | 0 | 0 | |
20/12/2022 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
19/12/2022 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
16/12/2022 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
15/12/2022 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
14/12/2022 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
13/12/2022 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
12/12/2022 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
09/12/2022 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
08/12/2022 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
07/12/2022 |
28.36
|
1,300 | 27.68 | 28.36 | 28.36 | 0 | 0 | 0 | |
06/12/2022 |
27.68
|
300 | 27.46 | 27.68 | 27.68 | 0 | 0 | 0 | |
05/12/2022 |
27.46
|
5,100 | 28.96 | 28.96 | 26.97 | 0 | 0 | 0 | |
02/12/2022 |
28.96
|
0 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 | |
01/12/2022 |
28.96
|
0 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 | |
30/11/2022 |
28.96
|
0 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 | |
29/11/2022 |
28.96
|
200 | 27.08 | 28.96 | 28.96 | 0 | 0 | 0 | |
28/11/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/11/2022 |
27.08
|
100 | 26.33 | 27.08 | 27.08 | 0 | 0 | 0 | |
25/11/2022 |
26.33
|
1,000 | 28.16 | 28.16 | 26.33 | 0 | 0 | 0 | |
24/11/2022 |
28.16
|
100 | 28.30 | 28.30 | 28.16 | 0 | 0 | 0 | |
23/11/2022 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 2 | 0 | |
22/11/2022 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
21/11/2022 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
18/11/2022 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
17/11/2022 |
28.30
|
500 | 26.62 | 28.30 | 28.30 | 0 | 0 | 0 | |
16/11/2022 |
26.62
|
0 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
15/11/2022 |
26.62
|
700 | 26.62 | 26.62 | 24.79 | 0 | 0 | 0 | |
14/11/2022 |
26.62
|
4,000 | 26.47 | 26.62 | 26.62 | 0 | 0 | 0 |