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) |
-2.98 | -9.63% | 65,700 | 0 | 0 |
28
33
28
|
2 tháng
(2024-07-22) |
-5.89 | -17.38% | 97,700 | 0 | 0 |
28
36.21
28
|
3 tháng
(2024-06-24) |
-3.95 | -12.37% | 968,100 | -34,150 | -1.2 |
28
36.70
28
|
6 tháng
(2024-03-25) |
10.77 | 62.46% | 1,596,100 | -60,150 | -1.9 |
15.88
36.70
28
|
12 tháng
(2023-09-26) |
6.21 | 28.48% | 1,898,133 | -196,010 | -4.3 |
15.49
36.70
28
|
24 tháng
(2022-10-03) |
1.97 | 7.56% | 2,855,243 | -199,830 | -4.4 |
15.49
36.70
28
|
36 tháng
(2021-10-06) |
2.76 | 10.92% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
28
|
60 tháng
(2019-10-17) |
9.50 | 51.38% | 6,774,103 | -1,904,079 | -44.4 |
13.05
36.70
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
19/09/2022 |
26.03
|
400 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
16/09/2022 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
15/09/2022 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
14/09/2022 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
13/09/2022 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
12/09/2022 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
09/09/2022 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
08/09/2022 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
07/09/2022 |
26.03
|
900 | 27.61 | 27.61 | 26.03 | 0 | 0 | 0 | |
06/09/2022 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
05/09/2022 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
31/08/2022 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
30/08/2022 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
29/08/2022 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
26/08/2022 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
25/08/2022 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
24/08/2022 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
23/08/2022 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
22/08/2022 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
19/08/2022 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
18/08/2022 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
17/08/2022 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
16/08/2022 |
27.61
|
1,700 | 28.24 | 28.24 | 26.03 | 0 | 0 | 0 | |
15/08/2022 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
12/08/2022 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
11/08/2022 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
10/08/2022 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
09/08/2022 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
08/08/2022 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
05/08/2022 |
28.24
|
100 | 28.40 | 28.40 | 28.24 | 0 | 0 | 0 | |
04/08/2022 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
03/08/2022 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
02/08/2022 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
01/08/2022 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
29/07/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
29/07/2022 |
28.40
|
100 | 26.74 | 28.40 | 28.40 | 0 | 0 | 0 | |
28/07/2022 |
26.74
|
12,900 | 24.66 | 26.74 | 24.66 | 0 | 0 | 0 | |
27/07/2022 |
24.66
|
500 | 24.95 | 25.33 | 24.66 | 0 | 0 | 0 | |
26/07/2022 |
24.95
|
800 | 25.62 | 25.62 | 24.95 | 0 | 0 | 0 | |
25/07/2022 |
25.62
|
2,100 | 26.00 | 26.00 | 25.33 | 0 | 0 | 0 | |
22/07/2022 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
21/07/2022 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
20/07/2022 |
26.00
|
1,100 | 24.51 | 26.07 | 24.58 | 0 | 0 | 0 | |
19/07/2022 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
18/07/2022 |
24.51
|
100 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
15/07/2022 |
24.51
|
400 | 27.19 | 27.19 | 24.51 | 0 | 0 | 0 | |
14/07/2022 |
27.19
|
9,642 | 26.37 | 27.19 | 23.76 | 0 | 0 | 0 | |
13/07/2022 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 | |
12/07/2022 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 | |
11/07/2022 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 | |
08/07/2022 |
26.37
|
102 | 24.51 | 26.37 | 26.37 | 0 | 0 | 0 | |
07/07/2022 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
06/07/2022 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
05/07/2022 |
24.51
|
100 | 22.35 | 24.51 | 24.51 | 0 | 0 | 0 | |
04/07/2022 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
01/07/2022 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
30/06/2022 |
22.35
|
600 | 24.51 | 24.51 | 22.35 | 0 | 0 | 0 | |
29/06/2022 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
28/06/2022 |
24.51
|
500 | 24.58 | 24.58 | 24.51 | 0 | 0 | 0 | |
27/06/2022 |
24.58
|
1,500 | 24.58 | 24.58 | 24.58 | 0 | 1,300 | -0.0 | |
24/06/2022 |
24.58
|
500 | 24.36 | 24.58 | 24.58 | 0 | 0 | 0 | |
23/06/2022 |
24.36
|
12,300 | 22.20 | 24.36 | 21.30 | 0 | 0 | 0 | |
22/06/2022 |
22.20
|
5,000 | 24.28 | 24.28 | 22.20 | 0 | 0 | 0 | |
21/06/2022 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
20/06/2022 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
17/06/2022 |
24.28
|
1,000 | 24.21 | 24.28 | 24.21 | 0 | 0 | 0 | |
16/06/2022 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
15/06/2022 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
14/06/2022 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
13/06/2022 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
10/06/2022 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
09/06/2022 |
24.21
|
100 | 22.12 | 24.21 | 24.21 | 0 | 0 | 0 | |
08/06/2022 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
07/06/2022 |
22.12
|
41 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
06/06/2022 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
03/06/2022 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
02/06/2022 |
22.12
|
300 | 24.51 | 24.51 | 22.12 | 300 | 0 | 0.0 | |
01/06/2022 |
24.51
|
100 | 22.94 | 24.51 | 24.51 | 0 | 0 | 0 | |
31/05/2022 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
30/05/2022 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
27/05/2022 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
26/05/2022 |
22.94
|
141 | 20.86 | 22.94 | 22.94 | 0 | 0 | 0 | |
25/05/2022 |
20.86
|
100 | 20.48 | 20.86 | 20.86 | 0 | 0 | 0 | |
24/05/2022 |
20.48
|
300 | 20.86 | 20.86 | 19.37 | 0 | 0 | 0 | |
23/05/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
20/05/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
19/05/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
18/05/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
17/05/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
16/05/2022 |
20.86
|
700 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
13/05/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
12/05/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
11/05/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
10/05/2022 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
09/05/2022 |
20.86
|
300 | 20.86 | 20.86 | 19.07 | 0 | 0 | 0 | |
06/05/2022 |
20.86
|
600 | 22.72 | 22.72 | 20.63 | 0 | 0 | 0 | |
05/05/2022 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
04/05/2022 |
22.72
|
100 | 24.58 | 24.58 | 22.72 | 0 | 0 | 0 | |
29/04/2022 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
28/04/2022 |
24.58
|
100 | 22.42 | 24.58 | 24.58 | 0 | 0 | 0 |