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) |
1.30 | 3.66% | 100 | 0 | 0 |
35.50
36.80
36.80
|
2 tháng
(2024-07-22) |
0.90 | 2.51% | 1,800 | 0 | 0 |
33.70
36.80
36.80
|
3 tháng
(2024-06-21) |
1.09 | 3.07% | 4,800 | 0 | 0 |
33.70
36.80
36.80
|
6 tháng
(2024-03-25) |
0.37 | 1% | 34,822 | 0 | 0 |
32.12
36.80
36.80
|
12 tháng
(2023-09-25) |
-4.61 | -11.13% | 49,844 | 0 | 0 |
30.99
41.41
36.80
|
24 tháng
(2022-09-30) |
8.45 | 29.82% | 75,507 | -600 | -0.0 |
26.22
41.41
36.80
|
36 tháng
(2021-10-05) |
15.42 | 72.16% | 182,875 | -1,500 | -0.0 |
20.73
41.41
36.80
|
60 tháng
(2019-10-16) |
20.13 | 120.71% | 315,305 | -2,100 | -0.2 |
13.99
41.41
36.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
16/09/2022 |
28.35
|
8 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
15/09/2022 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
14/09/2022 |
28.35
|
20 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
13/09/2022 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
12/09/2022 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
09/09/2022 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
08/09/2022 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
07/09/2022 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
06/09/2022 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
05/09/2022 |
28.35
|
500 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
31/08/2022 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
30/08/2022 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
29/08/2022 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
26/08/2022 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
25/08/2022 |
28.06
|
100 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
24/08/2022 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
23/08/2022 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
22/08/2022 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
19/08/2022 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
18/08/2022 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
17/08/2022 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
16/08/2022 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
15/08/2022 |
24.45
|
200 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
12/08/2022 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
11/08/2022 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
10/08/2022 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
09/08/2022 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
08/08/2022 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
05/08/2022 |
28.70
|
500 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
04/08/2022 |
29.06
|
300 | 28.70 | 29.06 | 28.70 | 0 | 0 | 0 | |
03/08/2022 |
28.70
|
500 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
02/08/2022 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
01/08/2022 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
29/07/2022 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
28/07/2022 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
27/07/2022 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
26/07/2022 |
28.91
|
100 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
25/07/2022 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
22/07/2022 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
21/07/2022 |
28.35
|
100 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
20/07/2022 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
19/07/2022 |
25.51
|
200 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
18/07/2022 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
15/07/2022 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
14/07/2022 |
25.51
|
200 | 25.51 | 25.51 | 25.51 | 200 | 0 | 0.0 | |
13/07/2022 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
12/07/2022 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
11/07/2022 |
23.03
|
100 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
08/07/2022 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
07/07/2022 |
27.07
|
300 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
06/07/2022 |
27.07
|
200 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
05/07/2022 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
04/07/2022 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
01/07/2022 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
30/06/2022 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
29/06/2022 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
28/06/2022 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
27/06/2022 |
26.93
|
100 | 26.93 | 26.93 | 26.93 | 100 | 0 | 0.0 | |
24/06/2022 |
25.73
|
0 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 | |
23/06/2022 |
25.73
|
100 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 | |
22/06/2022 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
21/06/2022 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
20/06/2022 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
17/06/2022 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
16/06/2022 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
15/06/2022 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
14/06/2022 |
26.86
|
100 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
13/06/2022 |
23.46
|
801 | 23.46 | 23.46 | 23.39 | 0 | 0 | 0 | |
10/06/2022 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
09/06/2022 |
23.39
|
300 | 23.46 | 23.46 | 23.39 | 0 | 0 | 0 | |
08/06/2022 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
07/06/2022 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
06/06/2022 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
03/06/2022 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
02/06/2022 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
01/06/2022 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
31/05/2022 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
30/05/2022 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
27/05/2022 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
26/05/2022 |
26.58
|
500 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
25/05/2022 |
29.06
|
0 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
24/05/2022 |
29.06
|
0 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
23/05/2022 |
29.06
|
0 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
20/05/2022 |
29.06
|
100 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
19/05/2022 |
29.41
|
0 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 | |
18/05/2022 |
29.06
|
500 | 29.62 | 29.62 | 29.06 | 0 | 0 | 0 | |
17/05/2022 |
25.87
|
1,300 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
16/05/2022 |
25.87
|
600 | 23.03 | 25.87 | 23.03 | 0 | 0 | 0 | |
13/05/2022: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
13/05/2022 |
22.82
|
800 | 22.89 | 22.89 | 22.82 | 0 | 0 | 0 | |
12/05/2022 |
26.36
|
10 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
11/05/2022 |
26.36
|
100 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
10/05/2022 |
26.36
|
100 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
09/05/2022 |
27.92
|
3,200 | 27.85 | 29.80 | 27.85 | 0 | 0 | 0 | |
06/05/2022 |
27.85
|
100 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
05/05/2022 |
27.85
|
200 | 29.15 | 29.15 | 27.85 | 0 | 0 | 0 | |
04/05/2022 |
28.50
|
2,200 | 27.92 | 28.50 | 27.92 | 0 | 0 | 0 | |
29/04/2022 |
27.85
|
1,100 | 28.24 | 28.24 | 27.85 | 0 | 0 | 0 | |
28/04/2022 |
28.44
|
800 | 22.41 | 28.44 | 22.41 | 0 | 100 | -0.0 | |
27/04/2022 |
24.94
|
700 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 |