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) |
-2.20 | -5.64% | 30,500 | 0 | 0 |
35.80
39.30
36.80
|
2 tháng
(2024-07-22) |
-3.20 | -8% | 40,100 | 0 | 0 |
35.80
42.80
36.80
|
3 tháng
(2024-06-21) |
-6.20 | -14.42% | 41,400 | -100 | -0.0 |
35.80
43
36.80
|
6 tháng
(2024-03-25) |
-0.93 | -2.46% | 84,800 | -100 | -0.0 |
35.80
43
36.80
|
12 tháng
(2023-09-25) |
6.99 | 23.44% | 304,100 | -1,100 | -0.0 |
27.71
43
36.80
|
24 tháng
(2022-09-30) |
7.12 | 23.98% | 522,600 | 13,800 | -9.0 |
25.74
43
36.80
|
36 tháng
(2021-10-05) |
14.56 | 65.50% | 1,449,100 | 19,600 | -18.1 |
21.82
43
36.80
|
60 tháng
(2019-10-16) |
17.45 | 90.16% | 2,765,180 | 24,190 | -18.0 |
18.30
43
36.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/04/2022 |
28.11
|
0 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 | |
13/04/2022 |
28.11
|
200 | 27.79 | 28.19 | 28.11 | 0 | 0 | 0 | |
12/04/2022 |
27.79
|
2,000 | 28.19 | 28.19 | 27.79 | 0 | 0 | 0 | |
08/04/2022 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
07/04/2022 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
06/04/2022 |
28.19
|
8,600 | 28.93 | 28.93 | 28.19 | 0 | 0 | 0 | |
05/04/2022 |
28.93
|
10,100 | 28.19 | 28.93 | 28.19 | 0 | 0 | 0 | |
04/04/2022 |
28.19
|
5,800 | 28.19 | 28.97 | 28.19 | 0 | 0 | 0 | |
01/04/2022 |
28.19
|
7,700 | 28.19 | 28.26 | 28.19 | 0 | 0 | 0 | |
31/03/2022 |
28.19
|
14,400 | 28.19 | 28.97 | 28.19 | 0 | 1,500 | -0.1 | |
30/03/2022 |
28.19
|
13,000 | 29.05 | 29.05 | 28.19 | 0 | 6,600 | -0.2 | |
29/03/2022 |
29.05
|
1,100 | 28.19 | 29.05 | 27.44 | 0 | 0 | 0 | |
28/03/2022 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
25/03/2022 |
28.19
|
4,100 | 27.72 | 28.19 | 28.19 | 0 | 0 | 0 | |
24/03/2022 |
27.72
|
200 | 28.89 | 28.89 | 27.60 | 0 | 0 | 0 | |
23/03/2022 |
28.89
|
100 | 28.89 | 28.89 | 28.89 | 0 | 0 | 0 | |
22/03/2022 |
28.89
|
7,000 | 27.79 | 28.89 | 27.40 | 0 | 0 | 0 | |
21/03/2022 |
27.79
|
200 | 27.79 | 28.19 | 27.79 | 0 | 0 | 0 | |
18/03/2022 |
27.79
|
4,600 | 28.34 | 28.34 | 27.79 | 0 | 0 | 0 | |
17/03/2022 |
28.34
|
7,400 | 28.58 | 28.58 | 27.79 | 0 | 0 | 0 | |
16/03/2022 |
28.58
|
8,500 | 28.54 | 28.58 | 28.19 | 0 | 0 | 0 | |
15/03/2022 |
28.54
|
200 | 27.44 | 28.54 | 27.44 | 100 | 0 | 0.0 | |
14/03/2022 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
11/03/2022 |
27.44
|
5,500 | 27.29 | 27.48 | 27.44 | 0 | 0 | 0 | |
10/03/2022 |
27.29
|
3,700 | 27.36 | 27.40 | 27.01 | 0 | 0 | 0 | |
09/03/2022 |
27.36
|
4,300 | 27.01 | 27.36 | 26.62 | 0 | 0 | 0 | |
08/03/2022 |
27.01
|
200 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
07/03/2022 |
27.01
|
12,500 | 26.42 | 27.01 | 25.68 | 0 | 0 | 0 | |
04/03/2022 |
26.42
|
400 | 26.54 | 26.54 | 25.76 | 0 | 0 | 0 | |
03/03/2022 |
26.54
|
23,900 | 24.98 | 26.54 | 24.66 | 2,900 | 0 | 0.1 | |
02/03/2022 |
24.98
|
6,200 | 24.70 | 24.98 | 24.31 | 1,800 | 0 | 0.1 | |
01/03/2022 |
24.70
|
19,600 | 24.27 | 24.70 | 24.27 | 2,400 | 0 | 0.1 | |
28/02/2022 |
24.27
|
1,200 | 24.15 | 24.27 | 24.27 | 1,000 | 0 | 0.0 | |
25/02/2022 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
24/02/2022 |
24.15
|
2,200 | 24.04 | 25.45 | 23.76 | 1,200 | 0 | 0.0 | |
23/02/2022 |
24.04
|
600 | 24.00 | 24.04 | 24.04 | 0 | 0 | 0 | |
22/02/2022 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
21/02/2022 |
24.00
|
9,600 | 24.15 | 24.15 | 23.96 | 0 | 0 | 0 | |
18/02/2022 |
24.15
|
400 | 24.08 | 24.15 | 24.15 | 0 | 0 | 0 | |
17/02/2022 |
24.08
|
3,400 | 23.84 | 24.08 | 23.88 | 0 | 0 | 0 | |
16/02/2022 |
23.84
|
100 | 23.76 | 23.84 | 23.84 | 0 | 0 | 0 | |
15/02/2022 |
23.76
|
0 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
14/02/2022 |
23.76
|
33,900 | 23.64 | 23.76 | 23.64 | 0 | 0 | 0 | |
11/02/2022 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
10/02/2022 |
23.64
|
100 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
09/02/2022 |
23.64
|
2,000 | 23.49 | 23.64 | 23.64 | 0 | 0 | 0 | |
08/02/2022 |
23.49
|
1,300 | 23.41 | 23.49 | 23.49 | 0 | 0 | 0 | |
07/02/2022 |
23.41
|
600 | 23.49 | 23.49 | 23.41 | 0 | 0 | 0 | |
28/01/2022 |
23.49
|
100 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
27/01/2022 |
23.49
|
7,600 | 23.49 | 23.49 | 22.94 | 0 | 0 | 0 | |
26/01/2022 |
23.49
|
32,900 | 23.49 | 23.49 | 22.86 | 0 | 0 | 0 | |
25/01/2022 |
23.49
|
2,600 | 23.10 | 23.88 | 23.49 | 2,500 | 0 | 0.1 | |
24/01/2022 |
23.10
|
3,400 | 22.90 | 23.10 | 22.31 | 3,000 | 0 | 0.1 | |
21/01/2022 |
22.90
|
800 | 22.86 | 22.94 | 22.71 | 0 | 0 | 0 | |
20/01/2022 |
22.86
|
1,800 | 22.71 | 23.49 | 22.86 | 0 | 0 | 0 | |
19/01/2022 |
22.71
|
5,000 | 23.41 | 23.41 | 22.71 | 0 | 0 | 0 | |
18/01/2022 |
23.41
|
5,000 | 22.71 | 23.41 | 22.55 | 0 | 0 | 0 | |
17/01/2022 |
22.71
|
15,100 | 22.78 | 22.78 | 22.71 | 0 | 0 | 0 | |
14/01/2022 |
22.78
|
100 | 23.25 | 23.25 | 22.78 | 0 | 0 | 0 | |
13/01/2022 |
23.25
|
1,500 | 23.33 | 23.33 | 23.25 | 0 | 0 | 0 | |
12/01/2022 |
23.33
|
100 | 23.41 | 23.41 | 23.33 | 0 | 0 | 0 | |
11/01/2022 |
23.41
|
700 | 22.71 | 23.49 | 22.63 | 0 | 0 | 0 | |
10/01/2022 |
22.71
|
2,800 | 23.02 | 23.02 | 22.71 | 800 | 0 | 0 | |
07/01/2022 |
23.02
|
9,500 | 23.45 | 23.45 | 22.71 | 0 | 0 | 0 | |
06/01/2022 |
23.45
|
300 | 23.84 | 23.84 | 22.71 | 0 | 0 | 0 | |
05/01/2022 |
23.84
|
100 | 22.71 | 23.84 | 23.84 | 0 | 0 | 0 | |
04/01/2022 |
22.71
|
100 | 22.71 | 22.71 | 22.71 | 0 | 100 | -0.0 | |
31/12/2021 |
22.71
|
1,500 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
30/12/2021 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
29/12/2021 |
22.71
|
3,000 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
28/12/2021 |
22.71
|
7,500 | 22.94 | 22.94 | 22.71 | 0 | 0 | 0 | |
27/12/2021 |
22.94
|
1,600 | 23.49 | 23.49 | 22.86 | 0 | 0 | 0 | |
24/12/2021 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
23/12/2021 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
22/12/2021 |
23.49
|
900 | 23.72 | 23.72 | 23.49 | 0 | 0 | 0 | |
21/12/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/12/2021 |
23.72
|
5,900 | 23.41 | 23.88 | 23.41 | 0 | 0 | 0 | |
20/12/2021 |
23.41
|
300 | 22.88 | 23.41 | 22.88 | 0 | 0 | 0 | |
17/12/2021 |
22.88
|
1,700 | 22.88 | 23.26 | 22.88 | 0 | 0 | 0 | |
16/12/2021 |
22.88
|
100 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
15/12/2021 |
22.88
|
2,500 | 23.33 | 23.33 | 22.73 | 0 | 0 | 0 | |
14/12/2021 |
23.33
|
2,100 | 23.79 | 23.79 | 22.27 | 0 | 0 | 0 | |
13/12/2021 |
23.79
|
100 | 22.92 | 23.79 | 23.79 | 0 | 0 | 0 | |
10/12/2021 |
22.92
|
800 | 22.84 | 23.75 | 22.92 | 0 | 0 | 0 | |
09/12/2021 |
22.84
|
100 | 23.45 | 23.45 | 22.84 | 0 | 0 | 0 | |
08/12/2021 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
07/12/2021 |
23.45
|
2,400 | 22.42 | 23.45 | 22.50 | 100 | 0 | 0.0 | |
06/12/2021 |
22.42
|
4,100 | 23.26 | 23.26 | 22.35 | 0 | 0 | 0 | |
03/12/2021 |
23.26
|
8,800 | 23.22 | 23.49 | 23.26 | 0 | 0 | 0 | |
02/12/2021 |
23.22
|
6,000 | 24.70 | 24.70 | 23.22 | 0 | 0 | 0 | |
01/12/2021 |
24.70
|
300 | 23.33 | 24.70 | 24.62 | 0 | 0 | 0 | |
30/11/2021 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
29/11/2021 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
26/11/2021 |
23.33
|
7,500 | 23.33 | 23.33 | 23.26 | 0 | 0 | 0 | |
25/11/2021 |
23.33
|
2,700 | 23.41 | 23.41 | 22.92 | 0 | 0 | 0 | |
24/11/2021 |
23.41
|
200 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
23/11/2021 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
22/11/2021 |
23.41
|
3,000 | 23.33 | 23.41 | 23.41 | 0 | 0 | 0 | |
19/11/2021 |
23.33
|
7,800 | 23.33 | 23.33 | 22.96 | 0 | 0 | 0 | |
18/11/2021 |
23.33
|
200 | 23.26 | 23.33 | 22.77 | 0 | 0 | 0 | |
17/11/2021 |
23.26
|
4,100 | 23.03 | 23.33 | 22.77 | 200 | 0 | 0.0 |