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) |
-1 | -3.45% | 25,200 | 1,800 | 0.1 |
27
29
28
|
2 tháng
(2024-09-16) |
-0.30 | -1.06% | 41,800 | 1,300 | 0.0 |
27
31.50
28
|
3 tháng
(2024-08-15) |
-2.50 | -8.20% | 81,200 | 23,000 | 0.7 |
27
31.50
28
|
6 tháng
(2024-05-17) |
4.53 | 19.29% | 140,500 | 43,000 | 1.3 |
23.47
34.68
28
|
12 tháng
(2023-11-20) |
-0.93 | -3.23% | 155,500 | 40,200 | 1.2 |
23.09
34.68
28
|
24 tháng
(2022-11-24) |
12.32 | 78.59% | 235,293 | 69,800 | 2.1 |
15.68
42.75
28
|
36 tháng
(2021-11-29) |
5.67 | 25.39% | 489,790 | 71,200 | 2.2 |
13.95
42.75
28
|
60 tháng
(2019-12-10) |
1.84 | 7.03% | 677,203 | 96,304 | 2.8 |
13.95
42.75
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/06/2022 |
28.62
|
100 | 28.71 | 28.71 | 28.62 | 0 | 0 | 0 | |
22/06/2022 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 | |
21/06/2022 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 | |
20/06/2022 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 | |
17/06/2022 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 | |
16/06/2022 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 | |
15/06/2022 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 | |
14/06/2022 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 | |
13/06/2022 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 | |
10/06/2022 |
28.71
|
1,300 | 31.81 | 31.81 | 28.71 | 0 | 0 | 0 | |
09/06/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/06/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
08/06/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
07/06/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
06/06/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
03/06/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
02/06/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
01/06/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
31/05/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
30/05/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
27/05/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
26/05/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
25/05/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
24/05/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
23/05/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
20/05/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
19/05/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
18/05/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
17/05/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
16/05/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
13/05/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
12/05/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
11/05/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
10/05/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
09/05/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
06/05/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
05/05/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
04/05/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
29/04/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
28/04/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
27/04/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
26/04/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
25/04/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
22/04/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
21/04/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
20/04/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
19/04/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
18/04/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
15/04/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
14/04/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
13/04/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
12/04/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
08/04/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
07/04/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
06/04/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
05/04/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
04/04/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
01/04/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
31/03/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
30/03/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
29/03/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
28/03/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
25/03/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
24/03/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
23/03/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
22/03/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
21/03/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
18/03/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
17/03/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
16/03/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
15/03/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
14/03/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
11/03/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
10/03/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
09/03/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
08/03/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
07/03/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
04/03/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
03/03/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
02/03/2022 |
31.81
|
100 | 30.39 | 31.81 | 31.81 | 0 | 0 | 0 | |
01/03/2022 |
30.39
|
0 | 30.39 | 30.39 | 30.39 | 0 | 0 | 0 | |
28/02/2022 |
30.39
|
0 | 30.39 | 30.39 | 30.39 | 0 | 0 | 0 | |
25/02/2022 |
30.39
|
0 | 30.39 | 30.39 | 30.39 | 0 | 0 | 0 | |
24/02/2022 |
30.39
|
0 | 30.39 | 30.39 | 30.39 | 0 | 0 | 0 | |
23/02/2022 |
30.39
|
100 | 27.83 | 30.39 | 30.39 | 0 | 0 | 0 | |
22/02/2022 |
27.83
|
400 | 27.83 | 30.48 | 25.08 | 0 | 0 | 0 | |
21/02/2022 |
27.83
|
400 | 27.83 | 30.57 | 25.08 | 0 | 0 | 0 | |
18/02/2022 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
17/02/2022 |
27.83
|
300 | 27.83 | 30.57 | 27.83 | 0 | 0 | 0 | |
16/02/2022 |
27.83
|
3,400 | 30.84 | 30.84 | 27.83 | 1,000 | 0 | 0.0 | |
15/02/2022 |
30.84
|
0 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
14/02/2022 |
30.84
|
0 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
11/02/2022 |
30.84
|
0 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
10/02/2022 |
30.84
|
0 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
09/02/2022 |
30.84
|
1 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
08/02/2022 |
30.84
|
100 | 29.42 | 30.84 | 30.84 | 0 | 0 | 0 | |
07/02/2022 |
29.42
|
100 | 26.94 | 29.42 | 29.42 | 0 | 0 | 0 | |
28/01/2022 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
27/01/2022 |
26.94
|
100 | 24.72 | 26.94 | 26.94 | 0 | 0 | 0 | |
26/01/2022 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
25/01/2022 |
24.72
|
103,700 | 24.81 | 24.81 | 22.33 | 0 | 0 | 0 |