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) |
0.30 | 2.26% | 8,900 | 0 | 0 |
10
13.60
13.60
|
2 tháng
(2024-07-22) |
-0.80 | -5.56% | 11,800 | 0 | 0 |
10
14.40
13.60
|
3 tháng
(2024-06-21) |
-1.10 | -7.48% | 16,600 | 0 | 0 |
10
14.90
13.60
|
6 tháng
(2024-03-25) |
-5.80 | -29.90% | 180,400 | -1,000 | -0.0 |
10
20
13.60
|
12 tháng
(2023-09-25) |
-8.90 | -39.56% | 256,600 | -3,500 | -0.0 |
10
27.80
13.60
|
24 tháng
(2022-09-30) |
-34.06 | -71.47% | 492,998 | -5,000 | -0.1 |
10
47.66
13.60
|
36 tháng
(2021-10-05) |
7.19 | 112.22% | 1,022,053 | -9,380 | -0.3 |
6.11
49.60
13.60
|
60 tháng
(2019-10-16) |
9.36 | 220.42% | 1,264,964 | -38,880 | -0.8 |
3.81
49.60
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
25/04/2022 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
22/04/2022 |
28.17
|
100 | 25.62 | 28.17 | 28.17 | 0 | 0 | 0 | |
21/04/2022 |
25.62
|
2,800 | 28.31 | 28.55 | 25.62 | 0 | 0 | 0 | |
20/04/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
19/04/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
18/04/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
15/04/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
14/04/2022 |
28.31
|
6,300 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
13/04/2022 |
28.31
|
800 | 28.55 | 28.55 | 28.31 | 0 | 0 | 0 | |
12/04/2022 |
28.55
|
1,600 | 28.55 | 28.55 | 28.31 | 0 | 0 | 0 | |
08/04/2022 |
28.55
|
1,300 | 30.43 | 30.43 | 28.55 | 0 | 0 | 0 | |
07/04/2022 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0 | |
06/04/2022 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0 | |
05/04/2022 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0 | |
04/04/2022 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0 | |
01/04/2022 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0 | |
31/03/2022 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0 | |
30/03/2022 |
30.43
|
801 | 28.31 | 30.43 | 29.94 | 0 | 0 | 0 | |
29/03/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
28/03/2022 |
28.31
|
1,500 | 28.31 | 28.37 | 28.31 | 0 | 0 | 0 | |
25/03/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
24/03/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
23/03/2022 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
22/03/2022 |
28.31
|
2,606 | 30.64 | 30.64 | 28.24 | 0 | 0 | 0 | |
21/03/2022 |
30.64
|
13,794 | 27.85 | 30.64 | 27.85 | 0 | 100 | -0.0 | |
18/03/2022 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
17/03/2022 |
27.85
|
106 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
16/03/2022 |
27.85
|
100 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
15/03/2022 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
14/03/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/03/2022 |
27.85
|
203 | 27.75 | 27.85 | 27.85 | 0 | 0 | 0 | |
11/03/2022 |
27.75
|
1,800 | 30.79 | 30.79 | 27.75 | 0 | 0 | 0 | |
10/03/2022 |
30.79
|
6,700 | 30.83 | 30.83 | 27.75 | 0 | 0 | 0 | |
09/03/2022 |
30.83
|
6 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 | |
08/03/2022 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 | |
07/03/2022 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 | |
04/03/2022 |
30.83
|
3,000 | 28.02 | 30.83 | 25.26 | 0 | 0 | 0 | |
03/03/2022 |
28.02
|
2,900 | 28.02 | 28.02 | 25.22 | 0 | 0 | 0 | |
02/03/2022 |
28.02
|
700 | 28.02 | 30.45 | 25.22 | 0 | 100 | -0.0 | |
01/03/2022 |
28.02
|
600 | 30.07 | 30.07 | 28.02 | 500 | 0 | 0.0 | |
28/02/2022 |
30.07
|
100 | 30.45 | 30.45 | 30.07 | 0 | 0 | 0 | |
25/02/2022 |
30.45
|
300 | 27.68 | 30.45 | 30.45 | 0 | 0 | 0 | |
24/02/2022 |
27.68
|
7,200 | 27.68 | 27.68 | 26.64 | 0 | 0 | 0 | |
23/02/2022 |
27.68
|
1,200 | 26.99 | 29.69 | 27.68 | 0 | 0 | 0 | |
22/02/2022 |
26.99
|
4,900 | 28.54 | 28.54 | 26.64 | 0 | 0 | 0 | |
21/02/2022 |
28.54
|
7,310 | 25.98 | 28.58 | 25.95 | 0 | 0 | 0 | |
18/02/2022 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
17/02/2022 |
25.98
|
2,800 | 27.75 | 27.75 | 24.98 | 0 | 0 | 0 | |
16/02/2022 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
15/02/2022 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
14/02/2022 |
27.75
|
600 | 27.64 | 27.75 | 25.95 | 0 | 500 | -0.0 | |
11/02/2022 |
27.64
|
100 | 27.68 | 27.68 | 27.64 | 0 | 0 | 0 | |
10/02/2022 |
27.68
|
100 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
09/02/2022 |
27.68
|
3,800 | 30.72 | 30.72 | 27.68 | 0 | 0 | 0 | |
08/02/2022 |
30.72
|
0 | 30.72 | 30.72 | 30.72 | 0 | 0 | 0 | |
07/02/2022 |
30.72
|
1,100 | 30.83 | 30.83 | 30.72 | 1,000 | 600 | 0.0 | |
28/01/2022 |
30.83
|
2,300 | 28.02 | 30.83 | 30.83 | 0 | 600 | -0.1 | |
27/01/2022 |
28.02
|
1,500 | 30.79 | 30.79 | 28.02 | 0 | 0 | 0 | |
26/01/2022 |
30.79
|
515 | 28.02 | 30.79 | 30.79 | 0 | 0 | 0 | |
25/01/2022 |
28.02
|
1,400 | 27.68 | 28.02 | 27.68 | 0 | 0 | 0 | |
24/01/2022 |
27.68
|
610 | 28.37 | 28.37 | 27.68 | 0 | 0 | 0 | |
21/01/2022 |
28.37
|
11,710 | 28.06 | 30.86 | 26.64 | 0 | 0 | 0 | |
20/01/2022 |
28.06
|
4,800 | 25.53 | 28.06 | 25.53 | 0 | 0 | 0 | |
19/01/2022 |
25.53
|
200 | 23.22 | 25.53 | 25.53 | 0 | 0 | 0 | |
18/01/2022 |
23.22
|
2,700 | 21.11 | 23.22 | 22.14 | 0 | 200 | -0.0 | |
17/01/2022 |
21.11
|
2,700 | 19.41 | 21.35 | 19.72 | 0 | 100 | -0.0 | |
14/01/2022 |
19.41
|
3,200 | 17.65 | 19.41 | 19.41 | 0 | 1,700 | -0.1 | |
13/01/2022 |
17.65
|
300 | 16.05 | 17.65 | 17.65 | 0 | 0 | 0 | |
12/01/2022 |
16.05
|
1,700 | 14.60 | 16.05 | 16.05 | 0 | 0 | 0 | |
11/01/2022 |
14.60
|
2,228 | 13.32 | 14.64 | 13.32 | 0 | 0 | 0 | |
10/01/2022 |
13.32
|
5,300 | 12.11 | 13.32 | 11.07 | 0 | 0 | 0 | |
07/01/2022 |
12.11
|
200 | 11.07 | 12.11 | 12.11 | 0 | 0 | 0 | |
06/01/2022 |
11.07
|
1 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
05/01/2022 |
11.07
|
600 | 10.38 | 11.42 | 11.07 | 0 | 0 | 0 | |
04/01/2022 |
10.38
|
55,400 | 9.86 | 10.83 | 9.90 | 0 | 300 | -0.0 | |
31/12/2021 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
30/12/2021 |
9.86
|
200 | 10.76 | 10.76 | 9.72 | 0 | 0 | 0 | |
29/12/2021 |
10.76
|
100 | 11.59 | 11.59 | 10.76 | 0 | 0 | 0 | |
28/12/2021 |
11.59
|
1,600 | 12.80 | 12.80 | 11.59 | 0 | 0 | 0 | |
27/12/2021 |
12.80
|
100 | 12.46 | 12.80 | 12.80 | 0 | 0 | 0 | |
24/12/2021 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
23/12/2021 |
12.46
|
900 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
22/12/2021 |
12.46
|
2,100 | 11.45 | 12.46 | 12.46 | 0 | 0 | 0 | |
21/12/2021 |
11.45
|
100 | 10.41 | 11.45 | 11.45 | 0 | 0 | 0 | |
20/12/2021 |
10.41
|
52,600 | 9.51 | 10.45 | 10.38 | 0 | 0 | 0 | |
17/12/2021 |
9.51
|
100 | 10.41 | 10.41 | 9.51 | 0 | 0 | 0 | |
16/12/2021 |
10.41
|
100 | 11.24 | 11.24 | 10.41 | 0 | 0 | 0 | |
15/12/2021 |
11.24
|
100 | 12.46 | 12.46 | 11.24 | 0 | 0 | 0 | |
14/12/2021 |
12.46
|
550 | 12.46 | 12.80 | 12.46 | 0 | 0 | 0 | |
13/12/2021 |
12.46
|
1,551 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
10/12/2021 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
09/12/2021 |
12.46
|
600 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
08/12/2021 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
07/12/2021 |
12.46
|
400 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
06/12/2021 |
12.46
|
3,000 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
03/12/2021 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
02/12/2021 |
12.46
|
700 | 11.38 | 12.46 | 10.38 | 0 | 0 | 0 | |
01/12/2021 |
11.38
|
200 | 11.42 | 11.42 | 10.38 | 0 | 0 | 0 | |
30/11/2021 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
29/11/2021 |
11.42
|
50 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 |