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) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-21) |
2.10 | 6.80% | 1,500 | 264 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-25) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-09-30) |
3.39 | 11.44% | 83,767 | 455 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-05) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-16) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
29.13
|
0 | 29.13 | 29.13 | 29.13 | 0 | 0 | 0 | |
16/09/2022 |
29.13
|
150 | 29.13 | 29.13 | 29.13 | 0 | 0 | 0 | |
15/09/2022 |
29.13
|
322 | 29.71 | 29.71 | 29.13 | 0 | 0 | 0 | |
14/09/2022 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
13/09/2022 |
29.71
|
4 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
12/09/2022 |
29.71
|
34 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
09/09/2022 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
08/09/2022 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
07/09/2022 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
06/09/2022 |
29.71
|
100 | 33.01 | 33.01 | 29.71 | 0 | 0 | 0 | |
05/09/2022 |
33.01
|
800 | 30.58 | 33.01 | 27.57 | 0 | 0 | 0 | |
31/08/2022 |
30.58
|
200 | 30.58 | 30.58 | 27.67 | 0 | 0 | 0 | |
30/08/2022 |
30.58
|
0 | 30.58 | 30.58 | 30.58 | 0 | 0 | 0 | |
29/08/2022 |
30.58
|
0 | 30.58 | 30.58 | 30.58 | 0 | 0 | 0 | |
26/08/2022 |
30.58
|
200 | 30.58 | 30.58 | 28.16 | 100 | 0 | 0.0 | |
25/08/2022 |
30.58
|
0 | 30.58 | 30.58 | 30.58 | 0 | 0 | 0 | |
24/08/2022 |
30.58
|
0 | 30.58 | 30.58 | 30.58 | 0 | 0 | 0 | |
23/08/2022 |
30.58
|
0 | 30.58 | 30.58 | 30.58 | 0 | 0 | 0 | |
22/08/2022 |
30.58
|
0 | 30.58 | 30.58 | 30.58 | 0 | 0 | 0 | |
19/08/2022 |
30.58
|
100 | 33.98 | 33.98 | 30.58 | 0 | 0 | 0 | |
18/08/2022 |
33.98
|
0 | 33.98 | 33.98 | 33.98 | 0 | 0 | 0 | |
17/08/2022 |
33.98
|
100 | 33.98 | 33.98 | 33.98 | 0 | 0 | 0 | |
16/08/2022 |
33.98
|
0 | 33.98 | 33.98 | 33.98 | 0 | 0 | 0 | |
15/08/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
15/08/2022 |
33.98
|
1,500 | 32.52 | 34.76 | 32.52 | 1,200 | 0 | 0.0 | |
12/08/2022 |
32.52
|
400 | 32.80 | 32.80 | 32.52 | 300 | 0 | 0.0 | |
11/08/2022 |
32.80
|
200 | 31.06 | 32.80 | 32.80 | 200 | 0 | 0.0 | |
10/08/2022 |
31.06
|
327 | 28.86 | 31.06 | 28.86 | 100 | 100 | 0 | |
09/08/2022 |
28.86
|
100 | 32.07 | 32.07 | 28.86 | 0 | 0 | 0 | |
08/08/2022 |
32.07
|
300 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
05/08/2022 |
32.07
|
500 | 32.98 | 32.98 | 29.78 | 0 | 0 | 0 | |
04/08/2022 |
32.98
|
0 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
03/08/2022 |
32.98
|
0 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
02/08/2022 |
32.98
|
200 | 34.27 | 34.27 | 30.88 | 200 | 100 | 0.0 | |
01/08/2022 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
29/07/2022 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
28/07/2022 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
27/07/2022 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
26/07/2022 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
25/07/2022 |
34.27
|
100 | 31.42 | 34.27 | 34.27 | 0 | 0 | 0 | |
22/07/2022 |
31.42
|
0 | 31.42 | 31.42 | 31.42 | 0 | 0 | 0 | |
21/07/2022 |
31.42
|
0 | 31.42 | 31.42 | 31.42 | 0 | 0 | 0 | |
20/07/2022 |
31.42
|
100 | 28.68 | 31.42 | 31.42 | 0 | 0 | 0 | |
19/07/2022 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
18/07/2022 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
15/07/2022 |
28.68
|
40 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
14/07/2022 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
13/07/2022 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
12/07/2022 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
11/07/2022 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
08/07/2022 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
07/07/2022 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
06/07/2022 |
28.68
|
2 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
05/07/2022 |
28.68
|
4,000 | 28.40 | 28.68 | 28.68 | 4,000 | 4,000 | 0 | |
04/07/2022 |
28.40
|
100 | 27.49 | 28.40 | 28.40 | 0 | 0 | 0 | |
01/07/2022 |
27.49
|
100 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
30/06/2022 |
27.49
|
200 | 27.58 | 27.58 | 27.49 | 0 | 0 | 0 | |
29/06/2022 |
27.58
|
0 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
28/06/2022 |
27.58
|
0 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
27/06/2022 |
27.58
|
400 | 29.32 | 29.32 | 26.57 | 0 | 0 | 0 | |
24/06/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
23/06/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
22/06/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
21/06/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
20/06/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
17/06/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
16/06/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
15/06/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
14/06/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
13/06/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
10/06/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
09/06/2022 |
29.32
|
100 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
08/06/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
07/06/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
06/06/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
03/06/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
02/06/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
01/06/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
31/05/2022 |
29.32
|
30 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
30/05/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
27/05/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
26/05/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
25/05/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
24/05/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
23/05/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
20/05/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
19/05/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
18/05/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
17/05/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
16/05/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
13/05/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
12/05/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
11/05/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
10/05/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
09/05/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
06/05/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
05/05/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
04/05/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
29/04/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
28/04/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
27/04/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 |