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) |
-3.40 | -9.52% | 2,500 | 0 | 0 |
31
35.90
32.30
|
2 tháng
(2024-07-22) |
-3.68 | -10.22% | 13,100 | 0 | 0 |
31
37.58
32.30
|
3 tháng
(2024-06-21) |
-5.28 | -14.04% | 24,200 | 0 | 0 |
31
37.58
32.30
|
6 tháng
(2024-03-25) |
-1.52 | -4.49% | 283,500 | 0 | 0 |
29.31
37.58
32.30
|
12 tháng
(2023-09-25) |
5.43 | 20.22% | 768,702 | 0 | 0 |
25.46
37.58
32.30
|
24 tháng
(2022-09-30) |
-2.03 | -5.91% | 1,197,202 | 0 | 0 |
23.06
37.58
32.30
|
36 tháng
(2021-10-05) |
8.03 | 33.08% | 1,675,802 | 400 | 0.0 |
21.68
38.11
32.30
|
60 tháng
(2019-10-16) |
18.12 | 127.77% | 2,788,103 | -55,400 | -0.9 |
10.35
38.11
32.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 | |
16/09/2022 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 | |
15/09/2022 |
30.74
|
1,700 | 31.60 | 31.60 | 30.74 | 0 | 0 | 0 | |
14/09/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/09/2022 |
30.32
|
1,000 | 30.32 | 30.32 | 30.32 | 0 | 0 | 0 | |
13/09/2022 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
12/09/2022 |
30.74
|
5,000 | 30.66 | 30.74 | 30.66 | 0 | 0 | 0 | |
09/09/2022 |
30.74
|
1,000 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
08/09/2022 |
30.74
|
200 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
07/09/2022 |
30.34
|
500 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
06/09/2022 |
30.34
|
500 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
05/09/2022 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
31/08/2022 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
30/08/2022 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
29/08/2022 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
26/08/2022 |
29.53
|
1,300 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
25/08/2022 |
26.62
|
700 | 28.72 | 28.72 | 26.62 | 0 | 0 | 0 | |
24/08/2022 |
27.91
|
1,500 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
23/08/2022 |
32.44
|
0 | 32.44 | 32.44 | 32.44 | 0 | 0 | 0 | |
22/08/2022 |
32.44
|
0 | 32.44 | 32.44 | 32.44 | 0 | 0 | 0 | |
19/08/2022 |
32.44
|
500 | 32.44 | 32.44 | 32.44 | 0 | 0 | 0 | |
18/08/2022 |
38.11
|
0 | 38.11 | 38.11 | 38.11 | 0 | 0 | 0 | |
17/08/2022 |
38.11
|
0 | 38.11 | 38.11 | 38.11 | 0 | 0 | 0 | |
16/08/2022 |
38.11
|
100 | 38.11 | 38.11 | 38.11 | 0 | 0 | 0 | |
15/08/2022 |
33.17
|
0 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 | |
12/08/2022 |
33.17
|
0 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 | |
11/08/2022 |
33.17
|
100 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 | |
10/08/2022 |
29.53
|
500 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
09/08/2022 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
08/08/2022 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
05/08/2022 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
04/08/2022 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
03/08/2022 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
02/08/2022 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
01/08/2022 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
29/07/2022 |
29.53
|
6,000 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
28/07/2022 |
29.53
|
400 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
27/07/2022 |
29.77
|
4,000 | 29.77 | 29.77 | 29.77 | 0 | 0 | 0 | |
26/07/2022 |
29.77
|
4,300 | 29.77 | 29.77 | 29.77 | 0 | 0 | 0 | |
25/07/2022 |
29.77
|
0 | 29.77 | 29.77 | 29.77 | 0 | 0 | 0 | |
22/07/2022 |
29.77
|
0 | 29.77 | 29.77 | 29.77 | 0 | 0 | 0 | |
21/07/2022 |
29.93
|
8,000 | 29.45 | 29.93 | 29.45 | 0 | 0 | 0 | |
20/07/2022 |
29.45
|
4,000 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
19/07/2022 |
29.53
|
8,300 | 29.13 | 29.53 | 29.13 | 0 | 0 | 0 | |
18/07/2022 |
28.72
|
4,000 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 | |
15/07/2022 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
14/07/2022 |
28.32
|
1,000 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
13/07/2022 |
28.32
|
100 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
12/07/2022 |
29.13
|
6,000 | 27.91 | 29.13 | 27.91 | 0 | 0 | 0 | |
11/07/2022 |
27.51
|
2,000 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
08/07/2022 |
27.51
|
3,000 | 27.91 | 27.91 | 27.51 | 0 | 0 | 0 | |
07/07/2022 |
28.15
|
0 | 28.15 | 28.15 | 28.15 | 0 | 0 | 0 | |
06/07/2022 |
28.15
|
0 | 28.15 | 28.15 | 28.15 | 0 | 0 | 0 | |
05/07/2022 |
28.15
|
0 | 28.15 | 28.15 | 28.15 | 0 | 0 | 0 | |
04/07/2022 |
28.15
|
1,600 | 28.15 | 28.15 | 28.15 | 0 | 0 | 0 | |
01/07/2022 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
30/06/2022 |
26.70
|
5,500 | 28.32 | 28.32 | 26.70 | 0 | 0 | 0 | |
29/06/2022 |
27.51
|
6,000 | 27.91 | 27.91 | 27.51 | 0 | 0 | 0 | |
28/06/2022 |
27.91
|
0 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
27/06/2022 |
27.91
|
200 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
24/06/2022 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
23/06/2022 |
27.51
|
10,200 | 27.51 | 27.51 | 26.70 | 0 | 0 | 0 | |
22/06/2022 |
27.51
|
1,300 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
21/06/2022 |
27.51
|
400 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
20/06/2022 |
30.66
|
300 | 26.70 | 30.66 | 26.70 | 0 | 0 | 0 | |
17/06/2022 |
29.61
|
0 | 29.61 | 29.61 | 29.61 | 0 | 0 | 0 | |
16/06/2022 |
29.61
|
100 | 29.61 | 29.61 | 29.61 | 0 | 0 | 0 | |
15/06/2022 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
14/06/2022 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
13/06/2022 |
26.54
|
8,800 | 26.29 | 26.70 | 26.29 | 0 | 0 | 0 | |
10/06/2022 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
09/06/2022 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
08/06/2022 |
28.32
|
100 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
07/06/2022 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
06/06/2022 |
28.48
|
5,700 | 27.91 | 28.48 | 27.91 | 0 | 0 | 0 | |
03/06/2022 |
27.91
|
1,500 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
02/06/2022 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
01/06/2022 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
31/05/2022 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
30/05/2022 |
28.40
|
1,000 | 28.32 | 28.40 | 28.32 | 0 | 0 | 0 | |
27/05/2022 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
26/05/2022 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
25/05/2022 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
24/05/2022 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
23/05/2022 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
20/05/2022 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
19/05/2022 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
18/05/2022 |
27.91
|
600 | 27.51 | 27.91 | 27.51 | 0 | 0 | 0 | |
17/05/2022 |
26.70
|
200 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
16/05/2022 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
13/05/2022 |
25.08
|
200 | 25.24 | 25.24 | 25.08 | 0 | 0 | 0 | |
12/05/2022 |
26.70
|
1,200 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
11/05/2022 |
27.51
|
700 | 25.89 | 27.51 | 25.89 | 0 | 0 | 0 | |
10/05/2022 |
27.10
|
3,900 | 25.89 | 27.10 | 25.81 | 0 | 0 | 0 | |
09/05/2022 |
25.08
|
6,500 | 25.24 | 25.24 | 25.08 | 0 | 0 | 0 | |
06/05/2022 |
25.08
|
1,400 | 25.08 | 25.08 | 24.43 | 0 | 0 | 0 | |
05/05/2022 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
04/05/2022 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
29/04/2022 |
26.29
|
1,000 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
28/04/2022 |
26.29
|
2,000 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
27/04/2022 |
28.15
|
200 | 28.96 | 28.96 | 28.15 | 0 | 0 | 0 |