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) |
-11.30 | -36.69% | 2,100 | 0 | 0 |
19.50
30.80
19.50
|
2 tháng
(2024-07-22) |
-23 | -54.12% | 4,000 | 0 | 0 |
19.50
42.50
19.50
|
3 tháng
(2024-06-21) |
-12.20 | -38.49% | 4,900 | 0 | 0 |
19.50
44.70
19.50
|
6 tháng
(2024-03-25) |
-8.35 | -29.97% | 12,712 | 0 | 0 |
19.50
44.70
19.50
|
12 tháng
(2023-09-25) |
-2.15 | -9.94% | 46,953 | -5,750 | -0.2 |
15.74
44.70
19.50
|
24 tháng
(2022-09-30) |
-2.76 | -12.40% | 168,428 | -5,450 | -0.2 |
10.06
44.70
19.50
|
36 tháng
(2021-10-05) |
-7.20 | -26.96% | 496,310 | -2,250 | 0.0 |
10.06
44.70
19.50
|
60 tháng
(2019-10-16) |
10.38 | 113.80% | 1,029,267 | -1,650 | 0.0 |
7.21
44.70
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
27.58
|
0 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
25/04/2022 |
27.58
|
0 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
22/04/2022 |
27.58
|
1,500 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
21/04/2022 |
27.91
|
2,200 | 35.66 | 35.66 | 27.91 | 0 | 0 | 0 | |
20/04/2022 |
27.53
|
3,600 | 32.33 | 32.33 | 27.53 | 0 | 0 | 0 | |
19/04/2022 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
18/04/2022 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
15/04/2022 |
28.95
|
0 | 27.39 | 28.95 | 27.39 | 0 | 0 | 0 | |
14/04/2022 |
27.39
|
1,600 | 29.05 | 29.05 | 27.39 | 0 | 0 | 0 | |
13/04/2022 |
29.05
|
0 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 | |
12/04/2022 |
27.19
|
8,700 | 29.95 | 31.14 | 26.91 | 0 | 0 | 0 | |
08/04/2022 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
07/04/2022 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
06/04/2022 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
05/04/2022 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
04/04/2022 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
01/04/2022 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
31/03/2022 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
30/03/2022 |
28.53
|
100 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
29/03/2022 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
28/03/2022 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
25/03/2022 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
24/03/2022 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
23/03/2022 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
22/03/2022 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
21/03/2022 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
18/03/2022 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
17/03/2022 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
16/03/2022 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
15/03/2022 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
14/03/2022 |
28.05
|
200 | 26.20 | 28.05 | 26.20 | 0 | 0 | 0 | |
11/03/2022 |
30.38
|
0 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 | |
10/03/2022 |
30.38
|
0 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 | |
09/03/2022 |
25.06
|
18,200 | 30.43 | 30.62 | 24.82 | 0 | 0 | 0 | |
08/03/2022 |
26.62
|
0 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
07/03/2022 |
26.62
|
0 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
04/03/2022 |
26.62
|
0 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
03/03/2022 |
26.62
|
0 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
02/03/2022 |
26.62
|
40 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
01/03/2022 |
26.62
|
175 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
28/02/2022 |
24.96
|
19,600 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
25/02/2022 |
25.15
|
1,509 | 26.62 | 26.62 | 25.01 | 0 | 0 | 0 | |
24/02/2022 |
24.91
|
19,000 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
23/02/2022 |
26.62
|
29,900 | 24.82 | 26.62 | 24.82 | 100 | 0 | 0.0 | |
22/02/2022 |
24.96
|
19,009 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
21/02/2022 |
26.67
|
15,805 | 26.86 | 26.86 | 26.67 | 0 | 0 | 0 | |
18/02/2022 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
17/02/2022 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
16/02/2022 |
26.20
|
500 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
15/02/2022 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
14/02/2022 |
25.72
|
17,800 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
11/02/2022 |
28.57
|
0 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
10/02/2022 |
28.57
|
0 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
09/02/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/02/2022 |
28.57
|
0 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
08/02/2022 |
25.96
|
2,000 | 28.64 | 28.64 | 25.96 | 0 | 0 | 0 | |
07/02/2022 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
28/01/2022 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
27/01/2022 |
25.91
|
700 | 24.99 | 25.91 | 24.99 | 0 | 0 | 0 | |
26/01/2022 |
24.85
|
9,000 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
25/01/2022 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
24/01/2022 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
21/01/2022 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
20/01/2022 |
23.69
|
400 | 27.16 | 28.69 | 23.69 | 0 | 0 | 0 | |
19/01/2022 |
27.16
|
0 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 | |
18/01/2022 |
27.16
|
0 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 | |
17/01/2022 |
27.76
|
600 | 24.48 | 27.76 | 24.06 | 0 | 0 | 0 | |
14/01/2022 |
24.48
|
1,229 | 24.43 | 28.64 | 24.43 | 0 | 0 | 0 | |
13/01/2022 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
12/01/2022 |
28.69
|
129 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
11/01/2022 |
28.69
|
80 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
10/01/2022 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
07/01/2022 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
06/01/2022 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
05/01/2022 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
04/01/2022 |
28.69
|
300 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
31/12/2021 |
25.03
|
78,100 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
30/12/2021 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
29/12/2021 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
28/12/2021 |
28.69
|
500 | 28.09 | 28.69 | 28.69 | 0 | 0 | 0 | |
27/12/2021 |
28.09
|
0 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
24/12/2021 |
29.15
|
3,500 | 24.39 | 29.15 | 24.39 | 0 | 0 | 0 | |
23/12/2021 |
28.69
|
200 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
22/12/2021 |
27.90
|
0 | 27.76 | 27.90 | 27.76 | 0 | 0 | 0 | |
21/12/2021 |
27.76
|
1,000 | 27.99 | 27.99 | 27.76 | 0 | 0 | 0 | |
20/12/2021 |
27.99
|
0 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 | |
17/12/2021 |
27.99
|
10 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 | |
16/12/2021 |
27.99
|
0 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 | |
15/12/2021 |
27.99
|
2,500 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 | |
14/12/2021 |
29.61
|
0 | 29.61 | 29.61 | 29.61 | 0 | 0 | 0 | |
13/12/2021 |
29.61
|
300 | 29.57 | 29.61 | 29.57 | 0 | 0 | 0 | |
10/12/2021 |
27.76
|
0 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 | |
09/12/2021 |
27.76
|
0 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 | |
08/12/2021 |
27.76
|
200 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 | |
07/12/2021 |
27.76
|
100 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 | |
06/12/2021 |
27.76
|
4,900 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 | |
03/12/2021 |
27.76
|
300 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 | |
02/12/2021 |
28.69
|
3,319 | 27.76 | 28.69 | 27.76 | 0 | 0 | 0 | |
01/12/2021 |
29.57
|
100 | 29.57 | 29.57 | 29.57 | 0 | 0 | 0 | |
30/11/2021 |
28.64
|
1 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
29/11/2021 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 |