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) |
18.29 | 51.20% | 12,500 | 3,000 | 0.1 |
35.71
57.60
48.60
|
2 tháng
(2024-07-22) |
18.19 | 50.78% | 14,200 | 2,900 | 0.1 |
35.42
57.60
48.60
|
3 tháng
(2024-06-21) |
11.91 | 28.29% | 17,800 | 5,600 | 0.2 |
35.42
57.60
48.60
|
6 tháng
(2024-03-25) |
22.28 | 70.26% | 37,000 | 4,500 | 0.2 |
31.72
57.60
48.60
|
12 tháng
(2023-09-25) |
21.34 | 65.32% | 52,200 | 9,800 | 0.4 |
26.41
57.60
48.60
|
24 tháng
(2022-09-30) |
23.10 | 74.77% | 120,756 | 33,600 | 1.3 |
21.28
57.60
48.60
|
36 tháng
(2021-10-05) |
25.47 | 89.28% | 482,062 | 71,200 | 2.6 |
21.28
57.60
48.60
|
60 tháng
(2019-10-16) |
35.84 | 197.38% | 689,932 | 124,130 | 4.1 |
18.16
57.60
48.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
16/09/2022 |
30.90
|
6 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
15/09/2022 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
14/09/2022 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
13/09/2022 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
12/09/2022 |
30.90
|
10 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
09/09/2022 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
08/09/2022 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
07/09/2022 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
06/09/2022 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
05/09/2022 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
31/08/2022 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
30/08/2022 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
29/08/2022 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
26/08/2022 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
25/08/2022 |
30.90
|
2,100 | 32.66 | 32.66 | 30.90 | 2,100 | 0 | 0.1 | |
24/08/2022 |
32.66
|
600 | 30.01 | 32.66 | 32.66 | 600 | 0 | 0.0 | |
23/08/2022 |
30.01
|
27 | 30.01 | 30.01 | 30.01 | 0 | 0 | 0 | |
22/08/2022 |
30.01
|
0 | 30.01 | 30.01 | 30.01 | 0 | 0 | 0 | |
19/08/2022 |
30.01
|
1,800 | 33.10 | 33.10 | 30.01 | 1,800 | 0 | 0.1 | |
18/08/2022 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
17/08/2022 |
33.10
|
1,300 | 31.07 | 33.10 | 31.78 | 1,300 | 0 | 0.0 | |
16/08/2022 |
31.07
|
0 | 31.07 | 31.07 | 31.07 | 0 | 0 | 0 | |
15/08/2022 |
31.07
|
0 | 31.07 | 31.07 | 31.07 | 0 | 0 | 0 | |
12/08/2022 |
31.07
|
0 | 31.07 | 31.07 | 31.07 | 0 | 0 | 0 | |
11/08/2022 |
31.07
|
0 | 31.07 | 31.07 | 31.07 | 0 | 0 | 0 | |
10/08/2022 |
31.07
|
500 | 28.25 | 31.07 | 31.07 | 500 | 0 | 0.0 | |
09/08/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
08/08/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
05/08/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
04/08/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
03/08/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
02/08/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
01/08/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
29/07/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
28/07/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
27/07/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
26/07/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
25/07/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
22/07/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
21/07/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
20/07/2022 |
28.25
|
1 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
19/07/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
18/07/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
15/07/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
14/07/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
13/07/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
12/07/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
11/07/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
08/07/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
07/07/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
06/07/2022 |
28.25
|
500 | 28.25 | 28.25 | 28.25 | 500 | 500 | 0 | |
05/07/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
04/07/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
01/07/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
30/06/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
29/06/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
28/06/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
27/06/2022 |
28.25
|
1,000 | 28.25 | 28.25 | 28.25 | 1,000 | 100 | 0.0 | |
24/06/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
23/06/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
22/06/2022 |
28.25
|
100 | 28.25 | 28.25 | 28.25 | 100 | 0 | 0.0 | |
21/06/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
20/06/2022 |
28.25
|
100 | 28.25 | 28.25 | 28.25 | 100 | 0 | 0.0 | |
17/06/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
16/06/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
15/06/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
14/06/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
13/06/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
10/06/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
09/06/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
08/06/2022 |
28.25
|
900 | 28.25 | 28.25 | 28.25 | 900 | 0 | 0.0 | |
07/06/2022 |
28.25
|
100 | 29.57 | 29.57 | 28.25 | 100 | 0 | 0.0 | |
06/06/2022 |
29.57
|
0 | 29.57 | 29.57 | 29.57 | 0 | 0 | 0 | |
03/06/2022 |
29.57
|
300 | 28.25 | 29.57 | 29.57 | 300 | 0 | 0.0 | |
02/06/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
01/06/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
31/05/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
30/05/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
27/05/2022 |
28.25
|
100 | 28.25 | 28.25 | 28.25 | 100 | 0 | 0.0 | |
26/05/2022 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
25/05/2022 |
28.25
|
200 | 30.01 | 30.01 | 28.25 | 200 | 0 | 0.0 | |
24/05/2022 |
30.01
|
1 | 28.96 | 30.01 | 28.96 | 0 | 0 | 0 | |
23/05/2022 |
28.96
|
0 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 | |
20/05/2022 |
28.96
|
0 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 | |
19/05/2022: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
19/05/2022 |
28.96
|
0 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 | |
18/05/2022 |
28.96
|
0 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 | |
17/05/2022 |
28.96
|
0 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 | |
16/05/2022 |
28.96
|
0 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 | |
13/05/2022 |
28.96
|
0 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 | |
12/05/2022 |
28.96
|
0 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 | |
11/05/2022 |
28.96
|
400 | 28.10 | 28.96 | 28.96 | 400 | 0 | 0.0 | |
10/05/2022 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
09/05/2022 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
06/05/2022 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
05/05/2022 |
28.10
|
2 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
04/05/2022 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
29/04/2022 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
28/04/2022 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
27/04/2022 |
28.10
|
129 | 27.42 | 28.10 | 28.10 | 0 | 0 | 0 |