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) |
15 | 21.43% | 7,100 | 2,000 | 0.2 |
70
96
85
|
2 tháng
(2024-09-16) |
15 | 21.43% | 8,200 | 2,000 | 0.2 |
70
96
85
|
3 tháng
(2024-08-15) |
13 | 18.06% | 8,900 | 2,000 | 0.2 |
70
96
85
|
6 tháng
(2024-05-17) |
7.19 | 9.25% | 29,900 | 3,800 | 0.3 |
67.10
96
85
|
12 tháng
(2023-11-20) |
38.69 | 83.54% | 66,640 | 4,400 | 0.4 |
41.93
96
85
|
24 tháng
(2022-11-24) |
53.39 | 168.90% | 104,378 | 11,100 | 0.7 |
31.61
96
85
|
36 tháng
(2021-11-29) |
50.84 | 148.84% | 198,950 | 11,000 | 0.7 |
23.34
96
85
|
60 tháng
(2019-12-10) |
67.27 | 379.42% | 1,089,383 | 11,080 | 0.7 |
16.19
96
85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/06/2022 |
36.18
|
0 | 36.18 | 36.18 | 36.18 | 0 | 0 | 0 | |
22/06/2022 |
36.18
|
0 | 36.18 | 36.18 | 36.18 | 0 | 0 | 0 | |
21/06/2022 |
36.18
|
0 | 36.18 | 36.18 | 36.18 | 0 | 0 | 0 | |
20/06/2022 |
36.18
|
0 | 36.18 | 36.18 | 36.18 | 0 | 0 | 0 | |
17/06/2022 |
36.18
|
0 | 36.18 | 36.18 | 36.18 | 0 | 0 | 0 | |
16/06/2022 |
36.18
|
0 | 36.18 | 36.18 | 36.18 | 0 | 0 | 0 | |
15/06/2022 |
36.18
|
0 | 36.18 | 36.18 | 36.18 | 0 | 0 | 0 | |
14/06/2022 |
36.18
|
0 | 36.18 | 36.18 | 36.18 | 0 | 0 | 0 | |
13/06/2022 |
36.18
|
0 | 36.18 | 36.18 | 36.18 | 0 | 0 | 0 | |
10/06/2022 |
36.18
|
0 | 36.18 | 36.18 | 36.18 | 0 | 0 | 0 | |
09/06/2022 |
36.18
|
0 | 36.18 | 36.18 | 36.18 | 0 | 0 | 0 | |
08/06/2022 |
36.18
|
0 | 36.18 | 36.18 | 36.18 | 0 | 0 | 0 | |
07/06/2022 |
36.18
|
200 | 36.18 | 36.18 | 36.18 | 0 | 0 | 0 | |
06/06/2022: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
06/06/2022 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
03/06/2022 |
33.51
|
0 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
02/06/2022 |
33.51
|
0 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
01/06/2022 |
33.51
|
100 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
31/05/2022 |
33.51
|
0 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
30/05/2022 |
33.51
|
0 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
27/05/2022 |
33.51
|
0 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
26/05/2022 |
33.51
|
500 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
25/05/2022 |
33.09
|
0 | 33.09 | 33.09 | 33.09 | 0 | 0 | 0 | |
24/05/2022 |
33.09
|
0 | 33.09 | 33.09 | 33.09 | 0 | 0 | 0 | |
23/05/2022 |
33.09
|
0 | 33.09 | 33.09 | 33.09 | 0 | 0 | 0 | |
20/05/2022 |
33.09
|
0 | 33.09 | 33.09 | 33.09 | 0 | 0 | 0 | |
19/05/2022 |
33.09
|
0 | 33.09 | 33.09 | 33.09 | 0 | 0 | 0 | |
18/05/2022 |
33.09
|
0 | 33.09 | 33.09 | 33.09 | 0 | 0 | 0 | |
17/05/2022 |
33.09
|
0 | 33.09 | 33.09 | 33.09 | 0 | 0 | 0 | |
16/05/2022 |
33.09
|
0 | 33.09 | 33.09 | 33.09 | 0 | 0 | 0 | |
13/05/2022 |
33.09
|
0 | 33.09 | 33.09 | 33.09 | 0 | 0 | 0 | |
12/05/2022 |
33.09
|
0 | 33.09 | 33.09 | 33.09 | 0 | 0 | 0 | |
11/05/2022 |
33.09
|
0 | 33.09 | 33.09 | 33.09 | 0 | 0 | 0 | |
10/05/2022 |
33.09
|
0 | 33.09 | 33.09 | 33.09 | 0 | 0 | 0 | |
09/05/2022 |
33.09
|
200 | 36.86 | 36.86 | 33.09 | 0 | 100 | -0.0 | |
06/05/2022 |
33.51
|
0 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
05/05/2022 |
33.51
|
0 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
04/05/2022 |
33.51
|
0 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
29/04/2022 |
33.51
|
0 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
28/04/2022 |
33.51
|
0 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
27/04/2022 |
33.51
|
0 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
26/04/2022 |
33.51
|
0 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
25/04/2022 |
33.51
|
0 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
22/04/2022 |
33.51
|
0 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
21/04/2022 |
33.51
|
0 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
20/04/2022 |
33.51
|
0 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
19/04/2022 |
33.51
|
200 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
18/04/2022 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
15/04/2022 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
14/04/2022 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
13/04/2022 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
12/04/2022 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
08/04/2022 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
07/04/2022 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
06/04/2022 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
05/04/2022 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
04/04/2022 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
01/04/2022 |
36.86
|
500 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
31/03/2022 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
30/03/2022 |
36.86
|
1,000 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
29/03/2022 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
28/03/2022 |
36.86
|
100 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
25/03/2022 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
24/03/2022 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
23/03/2022 |
36.86
|
14,000 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
22/03/2022 |
36.86
|
15,300 | 35.18 | 36.86 | 35.18 | 0 | 0 | 0 | |
21/03/2022 |
36.86
|
4,000 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
18/03/2022 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
17/03/2022 |
36.86
|
4,300 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
16/03/2022 |
36.86
|
8,100 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
15/03/2022 |
33.51
|
100 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
14/03/2022 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
11/03/2022 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
10/03/2022 |
36.86
|
10,000 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
09/03/2022 |
36.86
|
6,000 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
08/03/2022 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
07/03/2022 |
36.86
|
1,000 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
04/03/2022 |
33.51
|
100 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
03/03/2022 |
36.19
|
100 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
02/03/2022 |
32.92
|
1,100 | 38.70 | 38.70 | 32.92 | 0 | 0 | 0 | |
01/03/2022 |
35.18
|
200 | 42.89 | 42.89 | 35.18 | 0 | 0 | 0 | |
28/02/2022 |
39.03
|
0 | 39.03 | 39.03 | 39.03 | 0 | 0 | 0 | |
25/02/2022 |
39.03
|
0 | 39.03 | 39.03 | 39.03 | 0 | 0 | 0 | |
24/02/2022 |
39.03
|
100 | 39.03 | 39.03 | 39.03 | 0 | 0 | 0 | |
23/02/2022 |
35.60
|
200 | 36.44 | 36.44 | 35.60 | 0 | 0 | 0 | |
22/02/2022 |
33.25
|
100 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 | |
21/02/2022 |
30.24
|
0 | 30.24 | 30.24 | 30.24 | 0 | 0 | 0 | |
18/02/2022 |
30.24
|
0 | 30.24 | 30.24 | 30.24 | 0 | 0 | 0 | |
17/02/2022 |
30.24
|
100 | 30.24 | 30.24 | 30.24 | 0 | 0 | 0 | |
16/02/2022 |
32.58
|
700 | 32.58 | 32.58 | 32.58 | 0 | 0 | 0 | |
15/02/2022 |
29.65
|
0 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 | |
14/02/2022 |
29.65
|
0 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 | |
11/02/2022 |
29.65
|
0 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 | |
10/02/2022 |
29.65
|
100 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 | |
09/02/2022 |
31.24
|
0 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 | |
08/02/2022 |
31.24
|
0 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 | |
07/02/2022 |
31.24
|
0 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 | |
28/01/2022 |
31.24
|
0 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 | |
27/01/2022 |
31.24
|
0 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 | |
26/01/2022 |
31.24
|
0 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 | |
25/01/2022 |
31.24
|
100 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 |