Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
6.50 | 12.75% | 10,300 | -5,100 | -0.3 |
44
58
57.50
|
2 tháng
(2024-07-22) |
-0.50 | -0.86% | 20,000 | -4,100 | -0.2 |
44
65
57.50
|
3 tháng
(2024-06-20) |
2.09 | 3.77% | 59,100 | -4,400 | -0.2 |
44
65
57.50
|
6 tháng
(2024-03-22) |
20.24 | 54.33% | 119,502 | -4,000 | -0.2 |
34.39
65
57.50
|
12 tháng
(2023-09-25) |
20.72 | 56.33% | 307,372 | -4,800 | -0.2 |
34.39
65
57.50
|
24 tháng
(2022-09-29) |
29.27 | 103.70% | 841,402 | 89,400 | 3.0 |
19.05
65
57.50
|
36 tháng
(2021-11-03) |
49.85 | 651.47% | 1,340,402 | 82,800 | 2.8 |
7.65
65
57.50
|
60 tháng
(2021-11-03) |
49.85 | 651.47% | 1,340,402 | 82,800 | 2.8 |
7.65
65
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
28.23
|
200 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
16/09/2022 |
28.23
|
500 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
15/09/2022 |
28.23
|
0 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
14/09/2022 |
28.23
|
600 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
13/09/2022 |
28.23
|
0 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
12/09/2022 |
28.23
|
1,100 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
09/09/2022 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
08/09/2022 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
07/09/2022 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
06/09/2022 |
29.64
|
6,700 | 25.58 | 29.64 | 25.58 | 0 | 0 | 0 | |
05/09/2022 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
31/08/2022 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
30/08/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
30/08/2022 |
29.64
|
100 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
29/08/2022 |
29.11
|
900 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 | |
26/08/2022 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
25/08/2022 |
29.53
|
100 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
24/08/2022 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
23/08/2022 |
30.36
|
900 | 29.53 | 30.36 | 25.12 | 700 | 0 | 0.0 | |
22/08/2022 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
19/08/2022 |
29.61
|
1,800 | 29.86 | 29.86 | 29.11 | 0 | 0 | 0 | |
18/08/2022 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
17/08/2022 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
16/08/2022 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
15/08/2022 |
29.86
|
100 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
12/08/2022 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
11/08/2022 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
10/08/2022 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
09/08/2022 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
08/08/2022 |
29.86
|
2,100 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
05/08/2022 |
26.78
|
1,200 | 25.87 | 26.78 | 25.87 | 0 | 0 | 0 | |
04/08/2022 |
28.28
|
100 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
03/08/2022 |
26.78
|
1,700 | 34.02 | 34.02 | 26.78 | 100 | 0 | 0.0 | |
02/08/2022 |
29.78
|
12,300 | 29.69 | 29.78 | 29.69 | 0 | 7,600 | -0.3 | |
01/08/2022 |
25.95
|
1,000 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
29/07/2022 |
29.94
|
6,400 | 29.86 | 29.94 | 29.86 | 0 | 0 | 0 | |
28/07/2022 |
29.94
|
300 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
27/07/2022 |
29.11
|
0 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 | |
26/07/2022 |
29.11
|
200 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 | |
25/07/2022 |
27.95
|
0 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 | |
22/07/2022 |
27.95
|
0 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 | |
21/07/2022 |
29.94
|
40,200 | 27.28 | 29.94 | 27.28 | 0 | 0 | 0 | |
20/07/2022 |
32.02
|
100 | 32.02 | 32.02 | 32.02 | 100 | 0 | 0.0 | |
19/07/2022 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
18/07/2022 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
15/07/2022 |
30.02
|
50,800 | 26.20 | 30.02 | 26.20 | 0 | 0 | 0 | |
14/07/2022 |
26.03
|
6,700 | 30.77 | 30.77 | 26.03 | 100 | 0 | 0.0 | |
13/07/2022 |
30.27
|
0 | 30.27 | 30.27 | 30.27 | 0 | 0 | 0 | |
12/07/2022 |
30.44
|
9,800 | 29.11 | 30.44 | 29.11 | 0 | 0 | 0 | |
11/07/2022 |
26.53
|
200 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 | |
08/07/2022 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
07/07/2022 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
06/07/2022 |
30.77
|
300 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
05/07/2022 |
27.61
|
11,300 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
04/07/2022 |
32.44
|
100 | 32.44 | 32.44 | 32.44 | 0 | 0 | 0 | |
01/07/2022 |
29.03
|
33,300 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
30/06/2022 |
30.94
|
10,400 | 28.69 | 30.94 | 25.12 | 0 | 0 | 0 | |
29/06/2022 |
27.86
|
2,300 | 27.86 | 30.36 | 27.45 | 0 | 0 | 0 | |
28/06/2022 |
27.45
|
1,100 | 30.69 | 30.69 | 27.45 | 0 | 0 | 0 | |
27/06/2022 |
27.70
|
41,500 | 24.54 | 27.70 | 24.54 | 0 | 0 | 0 | |
24/06/2022 |
24.12
|
12,700 | 24.04 | 24.29 | 24.04 | 0 | 0 | 0 | |
23/06/2022 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
22/06/2022 |
24.12
|
2,000 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
21/06/2022 |
23.20
|
3,400 | 20.96 | 23.20 | 20.96 | 0 | 0 | 0 | |
20/06/2022 |
20.96
|
1,200 | 21.29 | 21.29 | 20.88 | 0 | 0 | 0 | |
17/06/2022 |
21.71
|
2,300 | 22.46 | 22.46 | 21.62 | 0 | 0 | 0 | |
16/06/2022 |
22.54
|
2,600 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
15/06/2022 |
22.54
|
1,000 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
14/06/2022 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
13/06/2022 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
10/06/2022 |
22.46
|
1,900 | 22.46 | 23.29 | 22.46 | 0 | 0 | 0 | |
09/06/2022 |
22.46
|
2,100 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
08/06/2022 |
24.12
|
2,800 | 23.95 | 24.12 | 23.95 | 0 | 0 | 0 | |
07/06/2022 |
23.29
|
1,500 | 24.12 | 24.12 | 23.29 | 0 | 0 | 0 | |
06/06/2022 |
24.78
|
0 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
03/06/2022 |
25.03
|
5,200 | 25.03 | 25.12 | 24.20 | 0 | 0 | 0 | |
02/06/2022 |
24.95
|
6,500 | 28.28 | 30.69 | 24.95 | 0 | 0 | 0 | |
01/06/2022 |
26.45
|
800 | 27.03 | 27.03 | 26.45 | 0 | 0 | 0 | |
31/05/2022 |
26.20
|
22,800 | 23.70 | 26.20 | 23.70 | 0 | 0 | 0 | |
30/05/2022 |
23.70
|
16,200 | 20.96 | 23.70 | 20.96 | 0 | 0 | 0 | |
27/05/2022 |
20.71
|
600 | 20.46 | 20.79 | 20.46 | 0 | 0 | 0 | |
26/05/2022 |
22.46
|
16,500 | 20.54 | 22.46 | 20.29 | 0 | 0 | 0 | |
25/05/2022 |
21.13
|
7,500 | 20.38 | 21.13 | 20.38 | 0 | 0 | 0 | |
24/05/2022 |
20.38
|
4,000 | 20.54 | 20.54 | 20.38 | 0 | 0 | 0 | |
23/05/2022 |
20.38
|
9,200 | 19.13 | 22.71 | 18.05 | 0 | 0 | 0 | |
20/05/2022 |
21.62
|
29,700 | 20.04 | 21.62 | 19.55 | 0 | 0 | 0 | |
19/05/2022 |
22.12
|
33,500 | 25.28 | 25.28 | 22.12 | 0 | 0 | 0 | |
18/05/2022 |
24.70
|
20,900 | 24.54 | 28.36 | 24.54 | 0 | 0 | 0 | |
17/05/2022 |
28.44
|
200 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 | |
16/05/2022 |
33.43
|
1,000 | 33.43 | 33.43 | 33.43 | 0 | 0 | 0 | |
13/05/2022 |
39.26
|
2,100 | 39.26 | 39.26 | 39.26 | 0 | 0 | 0 | |
12/05/2022 |
46.16
|
5,400 | 46.16 | 46.16 | 46.16 | 0 | 0 | 0 | |
11/05/2022 |
40.17
|
1,500 | 40.17 | 40.17 | 40.17 | 0 | 0 | 0 | |
10/05/2022 |
34.93
|
6,800 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
31/03/2022 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
30/03/2022 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
29/03/2022 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
28/03/2022 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
25/03/2022 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
24/03/2022 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
23/03/2022 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |