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) |
1.96 | 3.63% | 13,600 | 300 | 0.0 |
51
55.90
55.90
|
2 tháng
(2024-07-22) |
0.98 | 1.78% | 28,700 | 400 | 0.0 |
51
59.83
55.90
|
3 tháng
(2024-06-21) |
-2.95 | -5.01% | 56,400 | 1,300 | 0.1 |
51
59.83
55.90
|
6 tháng
(2024-03-25) |
0.97 | 1.76% | 70,300 | 1,100 | 0.1 |
51
61.33
55.90
|
12 tháng
(2023-09-25) |
5.40 | 10.69% | 90,300 | -800 | -0.0 |
46.45
61.33
55.90
|
24 tháng
(2022-09-30) |
19.98 | 55.64% | 171,037 | 7,800 | 0.5 |
34.23
61.33
55.90
|
36 tháng
(2021-10-05) |
25.74 | 85.37% | 602,067 | 9,300 | 0.6 |
25.63
61.33
55.90
|
60 tháng
(2019-10-16) |
36.89 | 194.10% | 2,056,608 | 9,000 | 0.6 |
17.72
61.33
55.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
33.81
|
2,900 | 33.08 | 33.97 | 33.48 | 0 | 0 | 0 | |
25/04/2022 |
33.08
|
8,000 | 33.81 | 33.81 | 33.08 | 0 | 0 | 0 | |
22/04/2022 |
33.81
|
0 | 33.81 | 33.81 | 33.81 | 0 | 0 | 0 | |
21/04/2022 |
33.81
|
2,300 | 33.89 | 33.89 | 33.08 | 0 | 0 | 0 | |
20/04/2022 |
33.89
|
200 | 34.29 | 34.29 | 33.89 | 0 | 0 | 0 | |
19/04/2022 |
34.29
|
1,000 | 32.27 | 34.29 | 34.29 | 0 | 0 | 0 | |
18/04/2022 |
32.27
|
0 | 32.27 | 32.27 | 32.27 | 0 | 0 | 0 | |
15/04/2022 |
32.27
|
1,400 | 31.47 | 32.27 | 32.27 | 0 | 0 | 0 | |
14/04/2022 |
31.47
|
1,200 | 33.89 | 33.89 | 31.47 | 0 | 0 | 0 | |
13/04/2022 |
33.89
|
0 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 | |
12/04/2022 |
33.89
|
0 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 | |
08/04/2022 |
33.89
|
600 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 | |
07/04/2022 |
33.89
|
11,100 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 | |
06/04/2022 |
33.89
|
11,000 | 33.97 | 34.70 | 33.89 | 0 | 0 | 0 | |
05/04/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/04/2022 |
33.97
|
0 | 33.97 | 33.97 | 33.97 | 0 | 0 | 0 | |
04/04/2022 |
33.97
|
0 | 33.97 | 33.97 | 33.97 | 0 | 0 | 0 | |
01/04/2022 |
33.97
|
0 | 33.97 | 33.97 | 33.97 | 0 | 0 | 0 | |
31/03/2022 |
33.97
|
1,200 | 33.97 | 33.97 | 33.73 | 0 | 0 | 0 | |
30/03/2022 |
33.97
|
0 | 33.97 | 33.97 | 33.97 | 0 | 0 | 0 | |
29/03/2022 |
33.97
|
0 | 33.97 | 33.97 | 33.97 | 0 | 0 | 0 | |
28/03/2022 |
33.97
|
3,000 | 31.53 | 33.97 | 31.53 | 0 | 0 | 0 | |
25/03/2022 |
31.53
|
2,000 | 33.97 | 33.97 | 31.53 | 0 | 0 | 0 | |
24/03/2022 |
33.97
|
400 | 33.97 | 33.97 | 33.89 | 0 | 0 | 0 | |
23/03/2022 |
33.97
|
100 | 32.71 | 33.97 | 33.97 | 0 | 0 | 0 | |
22/03/2022 |
32.71
|
15,000 | 31.68 | 33.10 | 32.71 | 0 | 0 | 0 | |
21/03/2022 |
31.68
|
0 | 31.68 | 31.68 | 31.68 | 0 | 0 | 0 | |
18/03/2022 |
31.68
|
0 | 31.68 | 31.68 | 31.68 | 0 | 0 | 0 | |
17/03/2022 |
31.68
|
0 | 31.68 | 31.68 | 31.68 | 0 | 0 | 0 | |
16/03/2022 |
31.68
|
1,900 | 31.53 | 31.68 | 31.53 | 0 | 0 | 0 | |
15/03/2022 |
31.53
|
2,000 | 31.92 | 31.92 | 31.53 | 0 | 0 | 0 | |
14/03/2022 |
31.92
|
0 | 31.92 | 31.92 | 31.92 | 0 | 0 | 0 | |
11/03/2022 |
31.92
|
0 | 31.92 | 31.92 | 31.92 | 0 | 0 | 0 | |
10/03/2022 |
31.92
|
16,800 | 31.13 | 31.92 | 31.53 | 0 | 0 | 0 | |
09/03/2022 |
31.13
|
4,000 | 31.53 | 31.53 | 31.13 | 0 | 0 | 0 | |
08/03/2022 |
31.53
|
100 | 31.53 | 31.53 | 31.53 | 0 | 0 | 0 | |
07/03/2022 |
31.53
|
4,100 | 31.53 | 31.53 | 31.53 | 0 | 0 | 0 | |
04/03/2022 |
31.53
|
6,400 | 31.53 | 31.53 | 31.53 | 0 | 0 | 0 | |
03/03/2022 |
31.53
|
3,500 | 31.53 | 31.53 | 31.53 | 0 | 0 | 0 | |
02/03/2022 |
31.53
|
1,300 | 31.53 | 31.53 | 31.53 | 0 | 0 | 0 | |
01/03/2022 |
31.53
|
9,100 | 31.53 | 31.53 | 31.53 | 0 | 0 | 0 | |
28/02/2022 |
31.53
|
32,300 | 31.53 | 31.53 | 31.29 | 0 | 0 | 0 | |
25/02/2022 |
31.53
|
2,100 | 31.53 | 31.53 | 31.53 | 0 | 0 | 0 | |
24/02/2022 |
31.53
|
1,700 | 31.13 | 31.53 | 31.53 | 0 | 0 | 0 | |
23/02/2022 |
31.13
|
100 | 29.95 | 31.13 | 31.13 | 0 | 0 | 0 | |
22/02/2022 |
29.95
|
1,800 | 31.53 | 31.53 | 29.95 | 0 | 0 | 0 | |
21/02/2022 |
31.53
|
1,700 | 30.74 | 31.53 | 31.53 | 0 | 0 | 0 | |
18/02/2022 |
30.74
|
800 | 31.53 | 31.53 | 30.74 | 0 | 0 | 0 | |
17/02/2022 |
31.53
|
0 | 31.53 | 31.53 | 31.53 | 0 | 0 | 0 | |
16/02/2022 |
31.53
|
2,400 | 31.53 | 31.53 | 31.13 | 0 | 0 | 0 | |
15/02/2022 |
31.53
|
1,800 | 30.11 | 32.31 | 31.53 | 0 | 0 | 0 | |
14/02/2022 |
30.11
|
100 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 | |
11/02/2022 |
30.11
|
0 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 | |
10/02/2022 |
30.11
|
600 | 33.10 | 33.10 | 30.11 | 0 | 0 | 0 | |
09/02/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/02/2022 |
33.10
|
1,200 | 30.74 | 33.10 | 33.10 | 0 | 0 | 0 | |
08/02/2022 |
30.74
|
5,500 | 30.12 | 30.74 | 30.35 | 0 | 0 | 0 | |
07/02/2022 |
30.12
|
300 | 29.97 | 30.12 | 30.12 | 0 | 0 | 0 | |
28/01/2022 |
29.97
|
1,300 | 29.58 | 29.97 | 29.97 | 0 | 0 | 0 | |
27/01/2022 |
29.58
|
0 | 29.58 | 29.58 | 29.58 | 0 | 0 | 0 | |
26/01/2022 |
29.58
|
700 | 30.35 | 30.35 | 29.58 | 0 | 0 | 0 | |
25/01/2022 |
30.35
|
9,000 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 | |
24/01/2022 |
30.35
|
3,500 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 | |
21/01/2022 |
30.35
|
6,800 | 29.97 | 30.35 | 30.35 | 0 | 0 | 0 | |
20/01/2022 |
29.97
|
800 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
19/01/2022 |
29.97
|
1,100 | 29.97 | 29.97 | 29.35 | 0 | 0 | 0 | |
18/01/2022 |
29.97
|
5,800 | 29.35 | 29.97 | 29.58 | 0 | 0 | 0 | |
17/01/2022 |
29.35
|
4,300 | 29.20 | 29.35 | 29.28 | 0 | 0 | 0 | |
14/01/2022 |
29.20
|
200 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
13/01/2022 |
29.20
|
9,000 | 28.82 | 29.20 | 29.20 | 0 | 0 | 0 | |
12/01/2022 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
11/01/2022 |
28.82
|
100 | 28.51 | 28.82 | 28.82 | 0 | 0 | 0 | |
10/01/2022 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
07/01/2022 |
28.51
|
0 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
06/01/2022 |
28.51
|
100 | 28.43 | 28.51 | 28.51 | 0 | 0 | 0 | |
05/01/2022 |
28.43
|
2,400 | 28.43 | 28.43 | 28.12 | 0 | 0 | 0 | |
04/01/2022 |
28.43
|
1,600 | 27.89 | 28.43 | 28.43 | 0 | 0 | 0 | |
31/12/2021 |
27.89
|
1,900 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
30/12/2021 |
27.89
|
0 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
29/12/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
29/12/2021 |
27.89
|
0 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
28/12/2021 |
27.89
|
1,600 | 28.50 | 28.50 | 27.89 | 0 | 0 | 0 | |
27/12/2021 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
24/12/2021 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
23/12/2021 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
22/12/2021 |
28.50
|
400 | 27.06 | 28.50 | 28.50 | 0 | 0 | 0 | |
21/12/2021 |
27.06
|
800 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
20/12/2021 |
27.06
|
100 | 27.29 | 27.29 | 27.06 | 0 | 0 | 0 | |
17/12/2021 |
27.29
|
3,700 | 26.76 | 27.29 | 26.76 | 0 | 0 | 0 | |
16/12/2021 |
26.76
|
500 | 26.39 | 26.76 | 26.76 | 0 | 0 | 0 | |
15/12/2021 |
26.39
|
100 | 25.63 | 26.39 | 26.39 | 0 | 0 | 0 | |
14/12/2021 |
25.63
|
800 | 27.89 | 28.27 | 25.63 | 0 | 0 | 0 | |
13/12/2021 |
27.89
|
500 | 26.39 | 27.89 | 27.89 | 0 | 0 | 0 | |
10/12/2021 |
26.39
|
100 | 27.89 | 27.89 | 26.39 | 0 | 0 | 0 | |
09/12/2021 |
27.89
|
0 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
08/12/2021 |
27.89
|
4,100 | 26.39 | 27.89 | 27.74 | 0 | 0 | 0 | |
07/12/2021 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
06/12/2021 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
03/12/2021 |
26.39
|
59,000 | 27.89 | 27.89 | 26.39 | 0 | 0 | 0 | |
02/12/2021 |
27.89
|
1,300 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
01/12/2021 |
27.89
|
200 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
30/11/2021 |
27.89
|
0 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
29/11/2021 |
27.89
|
1,000 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 |