Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
4.10 | 9.53% | 4,100 | 0 | 0 |
42
53.30
53.30
|
2 tháng
(2024-07-22) |
3.10 | 7.05% | 4,700 | 0 | 0 |
42
53.30
53.30
|
3 tháng
(2024-06-24) |
-7 | -12.94% | 9,900 | -800 | -0.0 |
42
55
53.30
|
6 tháng
(2024-03-25) |
-7.94 | -14.43% | 28,388 | -800 | -0.0 |
42
62.48
53.30
|
12 tháng
(2023-09-26) |
4.60 | 10.81% | 64,153 | -1,000 | -0.0 |
38.83
68.63
53.30
|
24 tháng
(2022-10-03) |
7.17 | 17.96% | 100,954 | -1,400 | -0.0 |
7.72
68.63
53.30
|
36 tháng
(2021-10-06) |
15.54 | 49.26% | 142,025 | -100 | 0.0 |
7.72
68.63
53.30
|
60 tháng
(2019-10-17) |
28.60 | 154.56% | 210,544 | 1,700 | 0.1 |
7.72
68.63
53.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
33.88
|
0 | 33.88 | 33.88 | 33.88 | 0 | 0 | 0 | |
26/04/2022 |
33.88
|
0 | 33.88 | 33.88 | 33.88 | 0 | 0 | 0 | |
25/04/2022 |
33.88
|
60 | 33.88 | 33.88 | 33.88 | 0 | 0 | 0 | |
22/04/2022 |
33.71
|
320 | 34.13 | 34.13 | 33.71 | 0 | 0 | 0 | |
21/04/2022 |
34.13
|
20 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
20/04/2022 |
34.13
|
0 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
19/04/2022 |
34.13
|
800 | 34.05 | 34.13 | 34.05 | 0 | 0 | 0 | |
18/04/2022 |
33.71
|
0 | 33.71 | 33.71 | 33.71 | 0 | 0 | 0 | |
15/04/2022 |
33.71
|
400 | 33.71 | 33.71 | 33.71 | 0 | 0 | 0 | |
14/04/2022 |
33.71
|
0 | 33.71 | 33.71 | 33.71 | 0 | 0 | 0 | |
13/04/2022 |
33.71
|
0 | 33.71 | 33.71 | 33.71 | 0 | 0 | 0 | |
12/04/2022 |
33.71
|
900 | 33.71 | 33.71 | 33.71 | 0 | 0 | 0 | |
08/04/2022 |
33.71
|
200 | 33.71 | 33.71 | 33.71 | 0 | 0 | 0 | |
07/04/2022 |
33.29
|
2,700 | 33.63 | 33.63 | 33.29 | 0 | 0 | 0 | |
06/04/2022 |
33.54
|
0 | 33.54 | 33.54 | 33.54 | 0 | 0 | 0 | |
05/04/2022 |
33.71
|
3,500 | 33.54 | 33.71 | 33.29 | 0 | 0 | 0 | |
04/04/2022 |
32.87
|
300 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
01/04/2022 |
32.87
|
110 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
31/03/2022 |
31.18
|
500 | 32.87 | 32.87 | 31.18 | 0 | 0 | 0 | |
30/03/2022 |
32.87
|
400 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
29/03/2022 |
32.87
|
500 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
28/03/2022 |
33.29
|
200 | 33.54 | 33.54 | 33.29 | 0 | 0 | 0 | |
25/03/2022 |
30.26
|
0 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 | |
24/03/2022 |
30.26
|
0 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 | |
23/03/2022 |
32.87
|
1,400 | 29.50 | 32.87 | 29.50 | 0 | 0 | 0 | |
22/03/2022 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
21/03/2022 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
18/03/2022 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
17/03/2022 |
33.63
|
0 | 33.63 | 33.63 | 33.63 | 0 | 0 | 0 | |
16/03/2022 |
33.63
|
0 | 33.63 | 33.63 | 33.63 | 0 | 0 | 0 | |
15/03/2022 |
33.63
|
0 | 33.63 | 33.63 | 33.63 | 0 | 0 | 0 | |
14/03/2022 |
33.63
|
500 | 33.63 | 33.63 | 33.63 | 0 | 0 | 0 | |
11/03/2022 |
33.63
|
100 | 33.63 | 33.63 | 33.63 | 0 | 0 | 0 | |
10/03/2022 |
33.63
|
100 | 33.63 | 33.63 | 33.63 | 0 | 0 | 0 | |
09/03/2022 |
33.71
|
0 | 33.71 | 33.71 | 33.71 | 0 | 0 | 0 | |
08/03/2022 |
33.71
|
600 | 33.71 | 33.71 | 33.71 | 0 | 0 | 0 | |
07/03/2022 |
33.71
|
0 | 33.71 | 33.71 | 33.71 | 0 | 0 | 0 | |
04/03/2022 |
33.71
|
700 | 33.71 | 33.71 | 33.71 | 0 | 0 | 0 | |
03/03/2022 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
02/03/2022 |
32.87
|
200 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
01/03/2022 |
33.71
|
500 | 33.71 | 33.71 | 33.71 | 0 | 0 | 0 | |
28/02/2022 |
34.05
|
0 | 34.05 | 34.05 | 34.05 | 0 | 0 | 0 | |
25/02/2022 |
33.71
|
1,600 | 34.56 | 34.56 | 33.71 | 0 | 0 | 0 | |
24/02/2022 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
23/02/2022 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
22/02/2022 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
21/02/2022 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
18/02/2022 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
17/02/2022 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
16/02/2022 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
15/02/2022 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
14/02/2022 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
11/02/2022 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
10/02/2022 |
34.56
|
200 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
09/02/2022 |
35.31
|
0 | 35.31 | 35.31 | 35.31 | 0 | 0 | 0 | |
08/02/2022 |
35.31
|
0 | 35.31 | 35.31 | 35.31 | 0 | 0 | 0 | |
07/02/2022 |
35.31
|
100 | 35.31 | 35.31 | 35.31 | 0 | 0 | 0 | |
28/01/2022 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
27/01/2022 |
34.56
|
700 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
26/01/2022 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
25/01/2022: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
25/01/2022 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
24/01/2022 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
21/01/2022 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
20/01/2022 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
19/01/2022 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
18/01/2022 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
17/01/2022 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
14/01/2022 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
13/01/2022 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
12/01/2022 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
11/01/2022 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
10/01/2022 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
07/01/2022 |
32.53
|
500 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
06/01/2022 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
05/01/2022 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
04/01/2022 |
32.53
|
500 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
31/12/2021 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
30/12/2021 |
32.53
|
2,000 | 35.79 | 35.79 | 32.53 | 0 | 0 | 0 | |
29/12/2021 |
36.60
|
0 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
28/12/2021 |
36.60
|
0 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
27/12/2021 |
36.60
|
0 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
24/12/2021 |
36.60
|
100 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
23/12/2021 |
36.60
|
0 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
22/12/2021 |
36.60
|
100 | 39.28 | 39.28 | 36.60 | 0 | 0 | 0 | |
21/12/2021 |
39.28
|
220 | 39.28 | 39.28 | 39.28 | 0 | 0 | 0 | |
20/12/2021 |
39.28
|
0 | 39.28 | 39.28 | 39.28 | 0 | 0 | 0 | |
17/12/2021 |
39.28
|
0 | 39.28 | 39.28 | 39.28 | 0 | 0 | 0 | |
16/12/2021 |
39.28
|
110 | 39.28 | 39.28 | 39.28 | 0 | 0 | 0 | |
15/12/2021 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
14/12/2021 |
34.16
|
900 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
13/12/2021 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
10/12/2021 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
09/12/2021 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
08/12/2021 |
34.16
|
2,500 | 34.16 | 34.16 | 34.16 | 0 | 300 | -0.0 | |
07/12/2021 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
06/12/2021 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
03/12/2021 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
02/12/2021 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
01/12/2021 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
30/11/2021 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 |