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) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-21) |
2.10 | 6.80% | 1,500 | 264 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-25) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-09-30) |
3.39 | 11.44% | 83,767 | 455 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-05) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-16) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
25/04/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
22/04/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
21/04/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
20/04/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
19/04/2022 |
29.32
|
200 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
18/04/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
15/04/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
14/04/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
13/04/2022 |
29.32
|
500 | 29.32 | 29.32 | 26.39 | 100 | 300 | -0.0 | |
12/04/2022 |
29.32
|
100 | 28.86 | 29.32 | 29.32 | 0 | 0 | 0 | |
08/04/2022 |
28.86
|
500 | 28.86 | 28.86 | 28.86 | 0 | 500 | -0.0 | |
07/04/2022 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
06/04/2022 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
05/04/2022 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
04/04/2022 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
01/04/2022 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
31/03/2022 |
28.86
|
100 | 29.32 | 29.32 | 28.86 | 0 | 0 | 0 | |
30/03/2022 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
29/03/2022 |
29.32
|
34 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
28/03/2022 |
29.32
|
178 | 29.32 | 29.32 | 29.32 | 0 | 78 | -0.0 | |
25/03/2022 |
29.32
|
100 | 29.78 | 29.78 | 29.32 | 0 | 0 | 0 | |
24/03/2022 |
29.78
|
53 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
23/03/2022 |
29.78
|
0 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
22/03/2022 |
29.78
|
0 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
21/03/2022 |
29.78
|
0 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
18/03/2022 |
29.78
|
48 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
17/03/2022 |
29.78
|
4 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
16/03/2022 |
29.78
|
0 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
15/03/2022 |
29.78
|
0 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
14/03/2022 |
29.78
|
0 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
11/03/2022 |
29.78
|
200 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
10/03/2022 |
29.78
|
0 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
09/03/2022 |
29.78
|
5 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
08/03/2022 |
29.78
|
200 | 30.51 | 30.51 | 29.78 | 0 | 0 | 0 | |
07/03/2022 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
04/03/2022 |
30.51
|
1 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
03/03/2022 |
30.51
|
100 | 28.40 | 30.51 | 30.51 | 100 | 100 | 0 | |
02/03/2022 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
01/03/2022 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
28/02/2022 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
25/02/2022 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
24/02/2022 |
28.40
|
200 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
23/02/2022 |
28.40
|
100 | 28.68 | 28.68 | 28.40 | 0 | 0 | 0 | |
22/02/2022 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
21/02/2022 |
28.68
|
800 | 30.51 | 30.51 | 28.68 | 0 | 0 | 0 | |
18/02/2022 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
17/02/2022 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
16/02/2022 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
15/02/2022 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
14/02/2022 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
11/02/2022 |
30.51
|
20 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
10/02/2022 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
09/02/2022 |
30.51
|
46 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
08/02/2022 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
07/02/2022 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
28/01/2022 |
30.51
|
200 | 28.40 | 30.51 | 25.65 | 100 | 0 | 0.0 | |
27/01/2022 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
26/01/2022 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
25/01/2022 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
24/01/2022 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
21/01/2022 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
20/01/2022 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
19/01/2022 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
18/01/2022 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
17/01/2022 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
14/01/2022 |
28.40
|
400 | 25.93 | 28.49 | 26.20 | 0 | 300 | -0.0 | |
13/01/2022 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
12/01/2022 |
25.93
|
100 | 28.68 | 28.68 | 25.93 | 0 | 0 | 0 | |
11/01/2022 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
10/01/2022 |
28.68
|
12 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
07/01/2022 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
06/01/2022 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
05/01/2022 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
04/01/2022 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
31/12/2021 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
30/12/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
30/12/2021 |
28.68
|
1,100 | 28.86 | 28.86 | 28.68 | 0 | 0 | 0 | |
29/12/2021 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
28/12/2021 |
28.86
|
1,400 | 29.47 | 29.47 | 28.86 | 0 | 0 | 0 | |
27/12/2021 |
29.47
|
30 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
24/12/2021 |
29.47
|
1,500 | 29.56 | 29.56 | 29.47 | 0 | 300 | -0.0 | |
23/12/2021 |
29.56
|
4,700 | 27.55 | 29.56 | 26.76 | 1,000 | 4,500 | -0.1 | |
22/12/2021 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
21/12/2021 |
27.55
|
7,300 | 27.55 | 27.55 | 27.11 | 100 | 0 | 0.0 | |
20/12/2021 |
27.55
|
400 | 27.29 | 27.55 | 27.55 | 0 | 0 | 0 | |
17/12/2021 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
16/12/2021 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
15/12/2021 |
27.29
|
1,500 | 24.84 | 27.29 | 27.29 | 0 | 0 | 0 | |
14/12/2021 |
24.84
|
1,227 | 27.55 | 27.55 | 24.84 | 0 | 0 | 0 | |
13/12/2021 |
27.55
|
100 | 30.61 | 30.61 | 27.55 | 0 | 0 | 0 | |
10/12/2021 |
30.61
|
0 | 30.61 | 30.61 | 30.61 | 0 | 0 | 0 | |
09/12/2021 |
30.61
|
0 | 30.61 | 30.61 | 30.61 | 0 | 0 | 0 | |
08/12/2021 |
30.61
|
8 | 30.61 | 30.61 | 30.61 | 0 | 8 | -0.0 | |
07/12/2021 |
30.61
|
0 | 30.61 | 30.61 | 30.61 | 0 | 0 | 0 | |
06/12/2021 |
30.61
|
0 | 30.61 | 30.61 | 30.61 | 0 | 0 | 0 | |
03/12/2021 |
30.61
|
0 | 30.61 | 30.61 | 30.61 | 0 | 0 | 0 | |
02/12/2021 |
30.61
|
149 | 27.98 | 30.61 | 30.61 | 100 | 0 | 0.0 | |
01/12/2021 |
27.98
|
131 | 30.61 | 30.61 | 27.98 | 0 | 0 | 0 | |
30/11/2021 |
30.61
|
0 | 30.61 | 30.61 | 30.61 | 0 | 0 | 0 | |
29/11/2021 |
30.61
|
0 | 30.61 | 30.61 | 30.61 | 0 | 0 | 0 |