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) |
11.50 | 20.91% | 1,500 | 0 | 0 |
55
66.50
60
|
2 tháng
(2024-07-22) |
25.30 | 61.41% | 2,400 | -100 | -0.0 |
41.20
66.50
60
|
3 tháng
(2024-06-21) |
25.30 | 61.41% | 3,300 | -100 | -0.0 |
41.20
66.50
60
|
6 tháng
(2024-03-25) |
29.70 | 80.71% | 7,900 | -400 | -0.0 |
36.80
66.50
60
|
12 tháng
(2023-09-25) |
36.20 | 119.50% | 40,100 | -1,300 | -0.1 |
29.31
66.50
60
|
24 tháng
(2022-09-30) |
31.03 | 87.46% | 57,142 | -600 | -0.0 |
24.86
66.50
60
|
36 tháng
(2021-10-05) |
32.64 | 96.37% | 93,007 | -3,900 | -0.2 |
24.86
66.50
60
|
60 tháng
(2019-10-16) |
57.82 | 666.16% | 1,613,202 | 2,268 | 0.3 |
7.88
66.50
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
52.81
|
0 | 52.81 | 52.81 | 52.81 | 0 | 0 | 0 | |
25/04/2022 |
52.81
|
0 | 52.81 | 52.81 | 52.81 | 0 | 0 | 0 | |
22/04/2022 |
52.81
|
0 | 52.81 | 52.81 | 52.81 | 0 | 0 | 0 | |
21/04/2022 |
52.81
|
0 | 52.81 | 52.81 | 52.81 | 0 | 0 | 0 | |
20/04/2022 |
52.81
|
0 | 52.81 | 52.81 | 52.81 | 0 | 0 | 0 | |
19/04/2022 |
52.81
|
0 | 52.81 | 52.81 | 52.81 | 0 | 0 | 0 | |
18/04/2022 |
52.81
|
0 | 52.81 | 52.81 | 52.81 | 0 | 0 | 0 | |
15/04/2022 |
52.81
|
0 | 52.81 | 52.81 | 52.81 | 0 | 0 | 0 | |
14/04/2022 |
52.81
|
0 | 52.81 | 52.81 | 52.81 | 0 | 0 | 0 | |
13/04/2022 |
52.81
|
0 | 52.81 | 52.81 | 52.81 | 0 | 0 | 0 | |
12/04/2022 |
52.81
|
0 | 52.81 | 52.81 | 52.81 | 0 | 0 | 0 | |
08/04/2022 |
52.81
|
0 | 52.81 | 52.81 | 52.81 | 0 | 0 | 0 | |
07/04/2022 |
52.81
|
0 | 52.81 | 52.81 | 52.81 | 0 | 0 | 0 | |
06/04/2022 |
52.81
|
0 | 52.81 | 52.81 | 52.81 | 0 | 0 | 0 | |
05/04/2022 |
52.81
|
100 | 48.05 | 52.81 | 52.81 | 100 | 100 | 0 | |
04/04/2022 |
48.05
|
0 | 48.05 | 48.05 | 48.05 | 0 | 0 | 0 | |
01/04/2022 |
48.05
|
0 | 48.05 | 48.05 | 48.05 | 0 | 0 | 0 | |
31/03/2022 |
48.05
|
100 | 43.69 | 48.05 | 48.05 | 100 | 0 | 0.0 | |
30/03/2022 |
43.69
|
0 | 43.69 | 43.69 | 43.69 | 0 | 0 | 0 | |
29/03/2022 |
43.69
|
0 | 43.69 | 43.69 | 43.69 | 0 | 0 | 0 | |
28/03/2022 |
43.69
|
100 | 39.74 | 43.69 | 43.69 | 100 | 100 | 0 | |
25/03/2022 |
39.74
|
0 | 39.74 | 39.74 | 39.74 | 0 | 0 | 0 | |
24/03/2022 |
39.74
|
0 | 39.74 | 39.74 | 39.74 | 0 | 0 | 0 | |
23/03/2022 |
39.74
|
0 | 39.74 | 39.74 | 39.74 | 0 | 0 | 0 | |
22/03/2022 |
39.74
|
0 | 39.74 | 39.74 | 39.74 | 0 | 0 | 0 | |
21/03/2022 |
39.74
|
0 | 39.74 | 39.74 | 39.74 | 0 | 0 | 0 | |
18/03/2022 |
39.74
|
100 | 36.12 | 39.74 | 39.74 | 100 | 0 | 0.0 | |
17/03/2022 |
36.12
|
0 | 36.12 | 36.12 | 36.12 | 0 | 0 | 0 | |
16/03/2022 |
36.12
|
0 | 36.12 | 36.12 | 36.12 | 0 | 0 | 0 | |
15/03/2022 |
36.12
|
0 | 36.12 | 36.12 | 36.12 | 0 | 0 | 0 | |
14/03/2022 |
36.12
|
0 | 36.12 | 36.12 | 36.12 | 0 | 0 | 0 | |
11/03/2022 |
36.12
|
500 | 33.26 | 36.58 | 36.12 | 100 | 400 | -0.0 | |
10/03/2022 |
33.26
|
0 | 33.26 | 33.26 | 33.26 | 0 | 0 | 0 | |
09/03/2022 |
33.26
|
400 | 33.26 | 36.58 | 33.26 | 400 | 0 | 0.0 | |
08/03/2022 |
33.26
|
0 | 33.26 | 33.26 | 33.26 | 0 | 0 | 0 | |
07/03/2022 |
33.26
|
200 | 34.40 | 37.84 | 33.26 | 100 | 100 | 0 | |
04/03/2022 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
03/03/2022 |
34.40
|
100 | 34.75 | 34.75 | 34.40 | 0 | 100 | -0.0 | |
02/03/2022 |
34.75
|
0 | 34.75 | 34.75 | 34.75 | 0 | 0 | 0 | |
01/03/2022 |
34.75
|
400 | 31.59 | 34.75 | 34.75 | 100 | 300 | -0.0 | |
28/02/2022 |
31.59
|
0 | 31.59 | 31.59 | 31.59 | 0 | 0 | 0 | |
25/02/2022 |
31.59
|
700 | 33.26 | 33.26 | 31.54 | 0 | 500 | -0.0 | |
24/02/2022 |
33.26
|
1,600 | 33.26 | 33.26 | 33.26 | 0 | 400 | -0.0 | |
23/02/2022 |
33.26
|
2,100 | 35.26 | 38.76 | 33.26 | 100 | 0 | 0.0 | |
22/02/2022 |
35.26
|
0 | 35.26 | 35.26 | 35.26 | 0 | 0 | 0 | |
21/02/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
21/02/2022 |
35.26
|
0 | 35.26 | 35.26 | 35.26 | 0 | 0 | 0 | |
18/02/2022 |
35.26
|
0 | 35.26 | 35.26 | 35.26 | 0 | 0 | 0 | |
17/02/2022 |
35.26
|
0 | 35.26 | 35.26 | 35.26 | 0 | 0 | 0 | |
16/02/2022 |
35.26
|
300 | 35.71 | 35.71 | 35.26 | 0 | 0 | 0 | |
15/02/2022 |
35.71
|
300 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
14/02/2022 |
35.71
|
100 | 32.47 | 35.71 | 35.71 | 100 | 100 | 0 | |
11/02/2022 |
32.47
|
0 | 32.47 | 32.47 | 32.47 | 0 | 0 | 0 | |
10/02/2022 |
32.47
|
100 | 35.71 | 35.71 | 32.47 | 0 | 0 | 0 | |
09/02/2022 |
35.71
|
75 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
08/02/2022 |
35.71
|
0 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
07/02/2022 |
35.71
|
100 | 32.47 | 35.71 | 35.71 | 100 | 100 | 0 | |
28/01/2022 |
32.47
|
0 | 32.47 | 32.47 | 32.47 | 0 | 0 | 0 | |
27/01/2022 |
32.47
|
2,000 | 34.14 | 34.14 | 32.47 | 0 | 0 | 0 | |
26/01/2022 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |
25/01/2022 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |
24/01/2022 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |
21/01/2022 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |
20/01/2022 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |
19/01/2022 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |
18/01/2022 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |
17/01/2022 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |
14/01/2022 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |
13/01/2022 |
34.14
|
120 | 31.07 | 34.14 | 34.14 | 100 | 0 | 0.0 | |
12/01/2022 |
31.07
|
100 | 34.48 | 34.48 | 31.07 | 0 | 0 | 0 | |
11/01/2022 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
10/01/2022 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
07/01/2022 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
06/01/2022 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 75 | -0.0 | |
05/01/2022 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
04/01/2022 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
31/12/2021 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
30/12/2021 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
29/12/2021 |
34.48
|
100 | 34.48 | 34.48 | 34.48 | 100 | 0 | 0.0 | |
28/12/2021 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
27/12/2021 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
24/12/2021 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
23/12/2021 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
22/12/2021 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
21/12/2021 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
20/12/2021 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
17/12/2021 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
16/12/2021 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
15/12/2021 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
14/12/2021 |
34.48
|
19 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
13/12/2021 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
10/12/2021 |
34.48
|
800 | 38.29 | 38.29 | 34.48 | 0 | 0 | 0 | |
09/12/2021 |
38.29
|
0 | 38.29 | 38.29 | 38.29 | 0 | 0 | 0 | |
08/12/2021 |
38.29
|
0 | 38.29 | 38.29 | 38.29 | 0 | 0 | 0 | |
07/12/2021 |
38.29
|
0 | 38.29 | 38.29 | 38.29 | 0 | 0 | 0 | |
06/12/2021 |
38.29
|
0 | 38.29 | 38.29 | 38.29 | 0 | 0 | 0 | |
03/12/2021 |
38.29
|
0 | 38.29 | 38.29 | 38.29 | 0 | 0 | 0 | |
02/12/2021 |
38.29
|
0 | 38.29 | 38.29 | 38.29 | 0 | 0 | 0 | |
01/12/2021 |
38.29
|
0 | 38.29 | 38.29 | 38.29 | 0 | 0 | 0 | |
30/11/2021 |
38.29
|
0 | 38.29 | 38.29 | 38.29 | 0 | 0 | 0 | |
29/11/2021 |
38.29
|
0 | 38.29 | 38.29 | 38.29 | 0 | 0 | 0 |