Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
1 | 3.03% | 14,900 | 0 | 0 |
28.70
34
34
|
2 tháng
(2024-08-19) |
2.30 | 7.26% | 37,900 | 0 | 0 |
28.70
34
34
|
3 tháng
(2024-07-19) |
4.14 | 13.85% | 75,800 | 0 | 0 |
28.70
34
34
|
6 tháng
(2024-04-22) |
3.07 | 9.94% | 332,801 | 0 | 0 |
26.29
34
34
|
12 tháng
(2023-10-23) |
0.80 | 2.41% | 442,505 | 0 | 0 |
26.29
36.25
34
|
24 tháng
(2022-10-28) |
1.87 | 5.81% | 1,414,205 | 0 | 0 |
25.26
36.25
34
|
36 tháng
(2021-12-27) |
19.25 | 130.57% | 4,108,018 | 0 | 0 |
14.75
44.42
34
|
60 tháng
(2021-12-27) |
19.25 | 130.57% | 4,108,018 | 0 | 0 |
14.75
44.42
34
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/05/2022 |
34.84
|
14,500 | 34.75 | 34.84 | 34.75 | 0 | 0 | 0 | |
18/05/2022 |
34.84
|
48,400 | 33.94 | 35.21 | 33.94 | 0 | 0 | 0 | |
17/05/2022 |
34.75
|
14,400 | 33.49 | 34.75 | 33.49 | 0 | 0 | 0 | |
16/05/2022 |
33.94
|
6,100 | 34.39 | 34.39 | 33.94 | 0 | 0 | 0 | |
13/05/2022 |
34.39
|
7,800 | 34.75 | 34.75 | 34.39 | 0 | 0 | 0 | |
12/05/2022 |
34.84
|
33,400 | 34.39 | 35.66 | 34.39 | 0 | 0 | 0 | |
11/05/2022 |
34.84
|
100 | 34.84 | 34.84 | 34.84 | 0 | 0 | 0 | |
10/05/2022 |
34.84
|
9,600 | 32.04 | 34.84 | 32.04 | 0 | 0 | 0 | |
09/05/2022 |
34.84
|
53,600 | 34.84 | 34.84 | 29.69 | 0 | 0 | 0 | |
06/05/2022 |
34.84
|
30,700 | 34.39 | 34.84 | 34.39 | 0 | 0 | 0 | |
05/05/2022 |
35.21
|
12,900 | 34.75 | 35.30 | 34.39 | 0 | 0 | 0 | |
04/05/2022 |
34.84
|
11,200 | 35.93 | 35.93 | 34.84 | 0 | 0 | 0 | |
29/04/2022 |
35.30
|
17,200 | 34.39 | 35.30 | 34.39 | 0 | 0 | 0 | |
28/04/2022 |
34.39
|
25,600 | 33.49 | 35.48 | 30.41 | 0 | 0 | 0 | |
27/04/2022 |
35.66
|
2,500 | 35.30 | 35.66 | 35.30 | 0 | 0 | 0 | |
26/04/2022 |
36.20
|
55,800 | 34.30 | 36.20 | 34.30 | 0 | 0 | 0 | |
25/04/2022 |
34.66
|
42,800 | 33.58 | 34.84 | 33.58 | 0 | 0 | 0 | |
22/04/2022 |
33.67
|
80,800 | 27.42 | 34.84 | 27.42 | 0 | 0 | 0 | |
21/04/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
21/04/2022 |
32.13
|
53,200 | 34.39 | 34.39 | 30.23 | 0 | 0 | 0 | |
20/04/2022 |
35.57
|
31,000 | 35.66 | 35.66 | 35.12 | 0 | 0 | 0 | |
19/04/2022 |
35.03
|
23,300 | 37.09 | 37.53 | 31.46 | 0 | 0 | 0 | |
18/04/2022 |
36.02
|
102,400 | 35.66 | 38.07 | 35.66 | 0 | 0 | 0 | |
15/04/2022 |
35.66
|
13,300 | 35.66 | 35.66 | 34.94 | 0 | 0 | 0 | |
14/04/2022 |
35.66
|
41,700 | 33.69 | 35.93 | 33.69 | 0 | 0 | 0 | |
13/04/2022 |
34.85
|
43,400 | 33.51 | 34.85 | 33.51 | 0 | 0 | 0 | |
12/04/2022 |
34.41
|
32,300 | 34.41 | 34.76 | 34.41 | 0 | 0 | 0 | |
08/04/2022 |
34.41
|
45,600 | 34.68 | 35.75 | 33.60 | 0 | 0 | 0 | |
07/04/2022 |
35.21
|
43,400 | 36.02 | 36.02 | 34.41 | 0 | 0 | 0 | |
06/04/2022 |
35.39
|
85,300 | 35.75 | 35.39 | 35.39 | 0 | 0 | 0 | |
05/04/2022 |
35.75
|
138,800 | 33.87 | 36.19 | 33.87 | 0 | 0 | 0 | |
04/04/2022 |
34.32
|
57,100 | 33.78 | 34.41 | 33.51 | 0 | 0 | 0 | |
01/04/2022 |
33.78
|
35,500 | 33.87 | 33.96 | 33.25 | 0 | 0 | 0 | |
31/03/2022 |
33.87
|
40,600 | 33.51 | 34.23 | 33.42 | 0 | 0 | 0 | |
30/03/2022 |
33.25
|
46,100 | 33.51 | 33.87 | 33.25 | 0 | 0 | 0 | |
29/03/2022 |
32.89
|
28,600 | 31.90 | 34.41 | 31.90 | 0 | 0 | 0 | |
28/03/2022 |
31.90
|
12,700 | 31.73 | 32.17 | 31.28 | 0 | 0 | 0 | |
25/03/2022 |
31.73
|
20,900 | 31.99 | 32.17 | 31.28 | 0 | 0 | 0 | |
24/03/2022 |
32.17
|
6,900 | 32.17 | 32.35 | 32.17 | 0 | 0 | 0 | |
23/03/2022 |
32.35
|
8,300 | 32.44 | 32.53 | 32.26 | 0 | 0 | 0 | |
22/03/2022 |
32.35
|
4,200 | 32.26 | 32.62 | 32.26 | 0 | 0 | 0 | |
21/03/2022 |
32.62
|
4,300 | 32.62 | 32.62 | 32.26 | 0 | 0 | 0 | |
18/03/2022 |
32.44
|
6,500 | 32.44 | 32.44 | 32.26 | 0 | 0 | 0 | |
17/03/2022 |
32.53
|
8,100 | 32.44 | 32.62 | 32.35 | 0 | 0 | 0 | |
16/03/2022 |
32.17
|
4,300 | 32.62 | 32.62 | 32.17 | 0 | 0 | 0 | |
15/03/2022 |
33.07
|
8,700 | 32.44 | 33.07 | 32.26 | 0 | 0 | 0 | |
14/03/2022 |
32.80
|
5,200 | 32.17 | 32.80 | 32.17 | 0 | 0 | 0 | |
11/03/2022 |
32.80
|
100 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 | |
10/03/2022 |
32.80
|
7,300 | 32.71 | 32.98 | 32.71 | 0 | 0 | 0 | |
09/03/2022 |
32.80
|
6,800 | 32.89 | 32.89 | 32.80 | 0 | 0 | 0 | |
08/03/2022 |
33.07
|
13,000 | 32.89 | 33.07 | 32.35 | 0 | 0 | 0 | |
07/03/2022 |
32.98
|
14,000 | 33.42 | 33.42 | 32.98 | 0 | 0 | 0 | |
04/03/2022 |
33.25
|
9,800 | 33.16 | 33.87 | 32.44 | 0 | 0 | 0 | |
03/03/2022 |
32.89
|
11,600 | 32.80 | 33.42 | 32.80 | 0 | 0 | 0 | |
02/03/2022 |
32.71
|
13,100 | 33.60 | 33.60 | 32.71 | 0 | 0 | 0 | |
01/03/2022 |
34.32
|
700 | 33.96 | 34.32 | 33.96 | 0 | 0 | 0 | |
28/02/2022 |
33.96
|
5,400 | 33.96 | 34.41 | 33.33 | 0 | 0 | 0 | |
25/02/2022 |
34.41
|
136,400 | 33.07 | 37.09 | 33.07 | 0 | 0 | 0 | |
24/02/2022 |
33.07
|
4,000 | 33.07 | 33.07 | 33.07 | 0 | 0 | 0 | |
23/02/2022 |
33.16
|
23,900 | 32.98 | 33.51 | 32.71 | 0 | 0 | 0 | |
22/02/2022 |
32.80
|
7,900 | 33.07 | 33.16 | 32.62 | 0 | 0 | 0 | |
21/02/2022 |
33.42
|
5,500 | 33.42 | 33.42 | 32.89 | 0 | 0 | 0 | |
18/02/2022 |
33.33
|
400 | 33.51 | 33.51 | 33.33 | 0 | 0 | 0 | |
17/02/2022 |
33.69
|
6,400 | 33.42 | 33.69 | 33.07 | 0 | 0 | 0 | |
16/02/2022 |
33.33
|
12,600 | 33.07 | 33.33 | 32.71 | 0 | 0 | 0 | |
15/02/2022 |
33.69
|
4,800 | 33.07 | 33.69 | 31.64 | 0 | 0 | 0 | |
14/02/2022 |
33.42
|
13,000 | 33.07 | 33.51 | 33.07 | 0 | 0 | 0 | |
11/02/2022 |
33.60
|
10,100 | 33.33 | 33.87 | 33.33 | 0 | 0 | 0 | |
10/02/2022 |
33.51
|
6,800 | 33.25 | 33.51 | 33.07 | 0 | 0 | 0 | |
09/02/2022 |
33.60
|
23,100 | 33.51 | 34.41 | 33.51 | 0 | 0 | 0 | |
08/02/2022 |
33.87
|
3,401 | 35.66 | 35.66 | 33.16 | 0 | 0 | 0 | |
07/02/2022 |
33.16
|
3,500 | 33.07 | 33.16 | 33.07 | 0 | 0 | 0 | |
28/01/2022 |
32.17
|
6,900 | 33.69 | 33.69 | 32.17 | 0 | 0 | 0 | |
27/01/2022 |
33.07
|
4,900 | 32.17 | 33.07 | 31.99 | 0 | 0 | 0 | |
26/01/2022 |
33.51
|
3,200 | 33.33 | 33.96 | 33.33 | 0 | 0 | 0 | |
25/01/2022 |
33.07
|
16,706 | 33.51 | 34.85 | 32.44 | 0 | 0 | 0 | |
24/01/2022 |
33.51
|
10,700 | 34.94 | 34.94 | 33.51 | 0 | 0 | 0 | |
21/01/2022 |
35.21
|
18,000 | 34.41 | 35.75 | 34.41 | 0 | 0 | 0 | |
20/01/2022 |
33.51
|
6,500 | 33.96 | 33.96 | 33.07 | 0 | 0 | 0 | |
19/01/2022 |
33.96
|
11,000 | 31.28 | 34.41 | 31.28 | 0 | 0 | 0 | |
18/01/2022 |
31.64
|
16,606 | 31.37 | 32.17 | 31.28 | 0 | 0 | 0 | |
17/01/2022 |
32.17
|
16,800 | 33.07 | 33.07 | 32.17 | 0 | 0 | 0 | |
14/01/2022 |
33.87
|
30,800 | 31.28 | 35.57 | 30.39 | 0 | 0 | 0 | |
13/01/2022 |
31.99
|
55,108 | 37.18 | 37.27 | 31.82 | 0 | 0 | 0 | |
12/01/2022 |
36.55
|
66,701 | 39.77 | 39.77 | 35.03 | 0 | 0 | 0 | |
11/01/2022 |
41.11
|
69,010 | 50.94 | 50.94 | 37.80 | 0 | 0 | 0 | |
10/01/2022 |
44.42
|
93,171 | 44.42 | 44.42 | 43.79 | 0 | 0 | 0 | |
07/01/2022 |
38.70
|
60,400 | 38.70 | 38.70 | 38.70 | 0 | 0 | 0 | |
06/01/2022 |
33.69
|
400 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 | |
05/01/2022 |
29.31
|
500 | 29.31 | 29.31 | 29.31 | 0 | 0 | 0 | |
04/01/2022 |
25.56
|
100 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
31/12/2021 |
22.25
|
100 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
30/12/2021 |
19.39
|
100 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
29/12/2021 |
16.89
|
100 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
28/12/2021 |
14.75
|
10 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
27/12/2021 |
14.75
|
100 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |