Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-4 | -7.55% | 32,000 | 0 | 0 |
49
53
49
|
2 tháng
(2024-09-16) |
-5 | -9.26% | 55,400 | 0 | 0 |
49
54
49
|
3 tháng
(2024-08-15) |
-8.50 | -14.78% | 60,000 | 0 | 0 |
49
57.50
49
|
6 tháng
(2024-05-17) |
-13 | -20.97% | 91,911 | 0 | 0 |
49
62
49
|
12 tháng
(2023-11-20) |
3.44 | 7.56% | 195,769 | -600 | -0.0 |
43.37
70
49
|
24 tháng
(2022-11-24) |
18.03 | 58.24% | 282,825 | -1,200 | -0.1 |
27.19
70
49
|
36 tháng
(2021-11-29) |
16.36 | 50.11% | 413,126 | 2,700 | 0.1 |
26.50
70
49
|
60 tháng
(2019-12-10) |
32.38 | 194.91% | 899,116 | -100 | -0.1 |
14.50
70
49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/11/2022 |
30.15
|
300 | 30.23 | 30.23 | 30.15 | 0 | 0 | 0 | |
11/11/2022 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |
10/11/2022 |
28.52
|
200 | 30.64 | 30.64 | 28.52 | 0 | 0 | 0 | |
09/11/2022 |
30.64
|
0 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
08/11/2022 |
30.72
|
1,200 | 29.34 | 30.72 | 29.34 | 0 | 0 | 0 | |
07/11/2022 |
30.56
|
1,500 | 31.78 | 31.78 | 30.15 | 0 | 0 | 0 | |
04/11/2022 |
31.78
|
0 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
03/11/2022 |
31.78
|
100 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
02/11/2022 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
01/11/2022 |
32.60
|
100 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
31/10/2022 |
30.15
|
0 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 | |
28/10/2022 |
30.15
|
0 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 | |
27/10/2022 |
30.15
|
0 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 | |
26/10/2022 |
30.15
|
100 | 30.15 | 30.15 | 30.15 | 0 | 100 | -0.0 | |
25/10/2022 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
24/10/2022 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
21/10/2022 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
20/10/2022 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
19/10/2022 |
32.60
|
300 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
18/10/2022 |
32.51
|
100 | 32.51 | 32.51 | 32.51 | 0 | 0 | 0 | |
17/10/2022 |
28.93
|
300 | 28.11 | 28.93 | 28.11 | 0 | 0 | 0 | |
14/10/2022 |
28.11
|
0 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 | |
13/10/2022 |
28.11
|
0 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 | |
12/10/2022 |
28.11
|
100 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 | |
11/10/2022 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
10/10/2022 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
07/10/2022 |
30.97
|
1,100 | 31.78 | 31.78 | 30.97 | 0 | 0 | 0 | |
06/10/2022 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
05/10/2022 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
04/10/2022 |
32.43
|
1 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
03/10/2022 |
32.43
|
200 | 28.36 | 32.43 | 28.36 | 0 | 100 | -0.0 | |
30/09/2022 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
29/09/2022 |
32.60
|
200 | 29.01 | 32.60 | 29.01 | 0 | 100 | -0.0 | |
28/09/2022 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
27/09/2022 |
32.60
|
1,000 | 32.92 | 32.92 | 32.60 | 0 | 0 | 0 | |
26/09/2022 |
32.60
|
200 | 28.11 | 32.60 | 28.11 | 0 | 100 | -0.0 | |
23/09/2022 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
22/09/2022 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
21/09/2022 |
32.60
|
1,000 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
20/09/2022 |
33.00
|
0 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 | |
19/09/2022 |
33.00
|
0 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 | |
16/09/2022 |
33.00
|
0 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 | |
15/09/2022 |
33.00
|
700 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 | |
14/09/2022 |
33.00
|
500 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 | |
13/09/2022 |
33.00
|
700 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 | |
12/09/2022 |
33.00
|
1,300 | 33.33 | 33.33 | 33.00 | 0 | 0 | 0 | |
09/09/2022 |
32.84
|
0 | 32.84 | 32.84 | 32.84 | 0 | 0 | 0 | |
08/09/2022 |
32.84
|
0 | 32.84 | 32.84 | 32.84 | 0 | 0 | 0 | |
07/09/2022 |
32.84
|
500 | 32.84 | 32.84 | 32.84 | 0 | 0 | 0 | |
06/09/2022 |
32.84
|
0 | 32.84 | 32.84 | 32.84 | 0 | 0 | 0 | |
05/09/2022 |
32.76
|
400 | 32.92 | 32.92 | 32.76 | 0 | 0 | 0 | |
31/08/2022 |
33.00
|
100 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 | |
30/08/2022 |
32.68
|
0 | 32.68 | 32.68 | 32.68 | 0 | 0 | 0 | |
29/08/2022 |
32.68
|
500 | 32.68 | 32.68 | 32.68 | 0 | 0 | 0 | |
26/08/2022 |
33.49
|
0 | 33.49 | 33.49 | 33.49 | 0 | 0 | 0 | |
25/08/2022 |
33.49
|
0 | 33.49 | 33.49 | 33.49 | 0 | 0 | 0 | |
24/08/2022 |
33.49
|
0 | 33.49 | 33.49 | 33.49 | 0 | 0 | 0 | |
23/08/2022 |
33.17
|
900 | 33.41 | 33.74 | 33.17 | 0 | 0 | 0 | |
22/08/2022 |
33.09
|
0 | 33.09 | 33.09 | 33.09 | 0 | 0 | 0 | |
19/08/2022 |
33.09
|
0 | 33.09 | 33.09 | 33.09 | 0 | 0 | 0 | |
18/08/2022 |
33.09
|
100 | 33.09 | 33.09 | 33.09 | 0 | 0 | 0 | |
17/08/2022 |
32.68
|
0 | 32.68 | 32.68 | 32.68 | 0 | 0 | 0 | |
16/08/2022 |
32.68
|
0 | 32.68 | 32.68 | 32.68 | 0 | 0 | 0 | |
15/08/2022 |
32.68
|
0 | 32.68 | 32.68 | 32.68 | 0 | 0 | 0 | |
12/08/2022 |
32.68
|
0 | 32.68 | 32.68 | 32.68 | 0 | 0 | 0 | |
11/08/2022 |
32.68
|
0 | 32.68 | 32.68 | 32.68 | 0 | 0 | 0 | |
10/08/2022 |
32.68
|
0 | 32.68 | 32.68 | 32.68 | 0 | 0 | 0 | |
09/08/2022 |
32.68
|
1,900 | 32.68 | 32.68 | 32.68 | 0 | 0 | 0 | |
08/08/2022 |
32.76
|
4,100 | 33.00 | 33.00 | 32.76 | 0 | 0 | 0 | |
05/08/2022 |
33.09
|
2,200 | 33.17 | 33.17 | 33.09 | 0 | 0 | 0 | |
04/08/2022 |
33.09
|
400 | 33.41 | 33.41 | 33.09 | 0 | 0 | 0 | |
03/08/2022 |
33.82
|
500 | 33.82 | 33.82 | 33.82 | 0 | 0 | 0 | |
02/08/2022 |
33.82
|
100 | 33.82 | 33.82 | 33.82 | 0 | 0 | 0 | |
01/08/2022 |
34.23
|
400 | 33.33 | 34.23 | 33.33 | 0 | 0 | 0 | |
29/07/2022 |
32.76
|
200 | 32.76 | 32.76 | 32.76 | 0 | 0 | 0 | |
28/07/2022 |
32.76
|
0 | 32.76 | 32.76 | 32.76 | 0 | 0 | 0 | |
27/07/2022 |
32.76
|
400 | 32.76 | 32.76 | 32.76 | 0 | 0 | 0 | |
26/07/2022 |
32.76
|
600 | 32.84 | 32.84 | 32.76 | 0 | 0 | 0 | |
25/07/2022 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
22/07/2022 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
21/07/2022 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
20/07/2022 |
32.60
|
200 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
19/07/2022 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
18/07/2022 |
32.60
|
200 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
15/07/2022 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
14/07/2022 |
32.60
|
200 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
13/07/2022 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
12/07/2022 |
32.60
|
200 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
11/07/2022 |
32.60
|
100 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
08/07/2022 |
33.41
|
100 | 33.41 | 33.41 | 33.41 | 0 | 0 | 0 | |
07/07/2022 |
33.41
|
100 | 33.41 | 33.41 | 33.41 | 0 | 0 | 0 | |
06/07/2022: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
06/07/2022 |
34.63
|
1,500 | 33.17 | 34.63 | 33.17 | 0 | 0 | 0 | |
05/07/2022 |
33.41
|
2,000 | 33.03 | 33.41 | 33.03 | 0 | 0 | 0 | |
04/07/2022 |
32.26
|
200 | 32.26 | 32.26 | 32.26 | 0 | 0 | 0 | |
01/07/2022 |
32.26
|
2,900 | 33.41 | 33.41 | 32.26 | 0 | 0 | 0 | |
30/06/2022 |
33.03
|
600 | 32.26 | 33.03 | 32.26 | 100 | 0 | 0.0 | |
29/06/2022 |
33.03
|
100 | 33.03 | 33.03 | 33.03 | 0 | 0 | 0 | |
28/06/2022 |
32.11
|
0 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 | |
27/06/2022 |
32.11
|
200 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 | |
24/06/2022 |
32.26
|
24,300 | 32.26 | 32.26 | 32.11 | 0 | 0 | 0 |