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) |
1.70 | 6.72% | 2,900 | 0 | 0 |
25.10
27.40
27
|
2 tháng
(2024-07-22) |
-4 | -12.90% | 68,400 | 0 | 0 |
24
31
27
|
3 tháng
(2024-06-24) |
-1.80 | -6.25% | 78,700 | 0 | 0 |
24
31.50
27
|
6 tháng
(2024-03-25) |
-0.41 | -1.49% | 170,502 | 0 | 0 |
23.35
32.81
27
|
12 tháng
(2023-09-26) |
1.98 | 7.92% | 235,706 | 0 | 0 |
23.16
32.81
27
|
24 tháng
(2022-10-03) |
1.11 | 4.28% | 459,089 | -31,700 | -0.8 |
19.07
32.81
27
|
36 tháng
(2021-10-06) |
1.09 | 4.19% | 857,973 | -65,800 | -1.8 |
19.07
32.81
27
|
60 tháng
(2019-10-17) |
10.61 | 64.73% | 3,538,986 | -2,600 | -0.0 |
15.87
32.81
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
19/09/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
16/09/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
15/09/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
14/09/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
13/09/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
12/09/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
09/09/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
08/09/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
07/09/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
06/09/2022 |
28.74
|
4,000 | 29.34 | 29.34 | 26.24 | 100 | 1,000 | -0.0 | |
05/09/2022 |
26.24
|
1,200 | 25.81 | 26.24 | 25.81 | 0 | 0 | 0 | |
31/08/2022 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
30/08/2022 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
29/08/2022 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
26/08/2022 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
25/08/2022 |
26.24
|
200 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
24/08/2022 |
25.81
|
2,400 | 25.81 | 25.81 | 25.63 | 0 | 0 | 0 | |
23/08/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
22/08/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
19/08/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
18/08/2022 |
28.31
|
544 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
17/08/2022 |
26.41
|
700 | 26.67 | 26.67 | 26.41 | 0 | 0 | 0 | |
16/08/2022 |
26.32
|
600 | 26.75 | 26.75 | 26.32 | 100 | 0 | 0.0 | |
15/08/2022 |
25.89
|
500 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
12/08/2022 |
29.34
|
200 | 29.78 | 29.78 | 29.34 | 100 | 0 | 0.0 | |
11/08/2022 |
25.98
|
3,200 | 25.98 | 25.98 | 25.89 | 0 | 2,000 | -0.1 | |
10/08/2022 |
27.53
|
200 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
09/08/2022 |
27.96
|
2,900 | 27.19 | 28.05 | 27.19 | 0 | 1,000 | -0.0 | |
08/08/2022 |
28.31
|
800 | 29.00 | 29.00 | 25.63 | 100 | 0 | 0.0 | |
05/08/2022 |
30.29
|
5,800 | 27.19 | 30.29 | 25.89 | 100 | 2,800 | -0.1 | |
04/08/2022 |
25.89
|
5,600 | 27.62 | 27.62 | 25.89 | 0 | 1,000 | -0.0 | |
03/08/2022 |
26.32
|
1,500 | 27.36 | 27.36 | 26.32 | 0 | 0 | 0 | |
02/08/2022 |
27.44
|
9,400 | 28.05 | 28.05 | 27.10 | 0 | 0 | 0 | |
01/08/2022 |
27.96
|
3,900 | 28.22 | 28.22 | 27.96 | 0 | 0 | 0 | |
29/07/2022 |
26.24
|
2,600 | 30.21 | 30.21 | 26.24 | 0 | 200 | -0.0 | |
28/07/2022 |
26.32
|
5,400 | 27.19 | 27.19 | 26.15 | 0 | 3,000 | -0.1 | |
27/07/2022 |
27.27
|
2,300 | 27.19 | 27.36 | 26.93 | 0 | 0 | 0 | |
26/07/2022 |
26.67
|
16,400 | 26.75 | 27.19 | 25.81 | 0 | 5,800 | -0.2 | |
25/07/2022 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
22/07/2022 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
21/07/2022 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
20/07/2022 |
27.10
|
500 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
19/07/2022 |
27.27
|
4,100 | 24.60 | 27.27 | 24.34 | 0 | 2,200 | -0.1 | |
18/07/2022 |
25.11
|
3,800 | 25.46 | 25.46 | 24.17 | 0 | 1,500 | -0.0 | |
15/07/2022 |
24.17
|
500 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
14/07/2022 |
24.60
|
2,700 | 22.87 | 25.46 | 22.87 | 0 | 0 | 0 | |
13/07/2022 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
12/07/2022 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
11/07/2022 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
08/07/2022 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
07/07/2022 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
06/07/2022 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
05/07/2022 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
04/07/2022 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
01/07/2022 |
25.81
|
200 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
30/06/2022 |
24.17
|
100 | 24.17 | 24.17 | 24.17 | 100 | 0 | 0.0 | |
29/06/2022 |
27.10
|
1,900 | 24.17 | 27.10 | 23.82 | 100 | 300 | -0.0 | |
28/06/2022 |
23.99
|
5,800 | 23.91 | 23.99 | 23.73 | 0 | 1,800 | -0.1 | |
27/06/2022 |
26.32
|
7,300 | 24.94 | 27.53 | 23.39 | 100 | 3,400 | -0.1 | |
24/06/2022 |
24.60
|
2,000 | 24.86 | 27.27 | 24.60 | 0 | 800 | -0.0 | |
23/06/2022 |
24.94
|
200 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
22/06/2022 |
23.30
|
900 | 23.99 | 23.99 | 23.30 | 0 | 0 | 0 | |
21/06/2022 |
23.30
|
4,300 | 25.89 | 25.89 | 23.30 | 0 | 0 | 0 | |
20/06/2022 |
26.58
|
200 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
17/06/2022 |
25.29
|
3,800 | 25.03 | 25.46 | 25.03 | 0 | 3,000 | -0.1 | |
16/06/2022 |
25.37
|
800 | 25.03 | 25.37 | 25.03 | 0 | 0 | 0 | |
15/06/2022 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
14/06/2022 |
25.03
|
1,000 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
13/06/2022 |
25.03
|
1,200 | 25.03 | 25.37 | 25.03 | 0 | 500 | -0.0 | |
10/06/2022 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
09/06/2022 |
25.11
|
3,500 | 25.03 | 25.11 | 25.03 | 0 | 1,900 | -0.1 | |
08/06/2022 |
26.24
|
2,400 | 26.32 | 26.32 | 25.03 | 400 | 1,300 | -0.0 | |
07/06/2022 |
25.03
|
300 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
06/06/2022 |
26.67
|
200 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
03/06/2022 |
26.67
|
700 | 25.89 | 26.67 | 25.89 | 0 | 0 | 0 | |
02/06/2022 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
01/06/2022 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
31/05/2022 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
30/05/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/05/2022 |
26.32
|
200 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
27/05/2022 |
26.67
|
1,100 | 25.08 | 26.67 | 25.08 | 500 | 0 | 0.0 | |
26/05/2022 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
25/05/2022 |
27.17
|
200 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
24/05/2022 |
23.91
|
1,200 | 23.99 | 23.99 | 23.91 | 0 | 200 | -0.0 | |
23/05/2022 |
25.08
|
700 | 25.08 | 25.08 | 25.08 | 0 | 500 | -0.0 | |
20/05/2022 |
25.41
|
700 | 25.08 | 25.41 | 25.08 | 0 | 300 | -0.0 | |
19/05/2022 |
26.00
|
300 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
18/05/2022 |
26.25
|
3,500 | 26.33 | 26.33 | 25.16 | 0 | 100 | -0.0 | |
17/05/2022 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
16/05/2022 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
13/05/2022 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
12/05/2022 |
26.67
|
400 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
11/05/2022 |
26.67
|
1,500 | 25.25 | 26.67 | 25.25 | 0 | 900 | -0.0 | |
10/05/2022 |
27.09
|
1 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
09/05/2022 |
27.09
|
300 | 28.01 | 28.01 | 27.09 | 0 | 0 | 0 | |
06/05/2022 |
26.42
|
800 | 26.84 | 26.84 | 25.92 | 0 | 400 | -0.0 | |
05/05/2022 |
27.00
|
500 | 26.17 | 27.00 | 26.17 | 0 | 0 | 0 | |
04/05/2022 |
26.17
|
300 | 27.59 | 27.59 | 26.17 | 100 | 0 | 0.0 | |
29/04/2022 |
25.92
|
1,600 | 27.09 | 27.09 | 25.92 | 0 | 300 | -0.0 | |
28/04/2022 |
27.09
|
1,100 | 26.00 | 27.09 | 26.00 | 0 | 0 | 0 |