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) |
1.78 | 4.80% | 20,100 | -100 | -0.0 |
37.02
41.80
38.80
|
2 tháng
(2024-07-22) |
6.40 | 19.75% | 22,800 | -100 | -0.0 |
32.40
41.80
38.80
|
3 tháng
(2024-06-21) |
4.49 | 13.10% | 28,100 | -200 | -0.0 |
31.92
41.80
38.80
|
6 tháng
(2024-03-25) |
7.64 | 24.51% | 39,900 | -200 | -0.0 |
29.64
41.80
38.80
|
12 tháng
(2023-09-25) |
8.73 | 29.05% | 55,400 | -200 | -0.0 |
27.64
41.80
38.80
|
24 tháng
(2022-09-30) |
-0.35 | -0.89% | 151,500 | 2,900 | 8.9 |
25.16
41.80
38.80
|
36 tháng
(2021-10-05) |
-7.37 | -15.97% | 342,600 | 32,700 | 13.4 |
25.16
46.17
38.80
|
60 tháng
(2019-10-16) |
10.29 | 36.11% | 1,837,320 | 652,790 | 44.7 |
25.16
47.04
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/11/2021 |
43.31
|
0 | 43.31 | 43.31 | 43.31 | 0 | 0 | 0 | |
05/11/2021 |
43.31
|
0 | 43.31 | 43.31 | 43.31 | 0 | 0 | 0 | |
04/11/2021 |
43.31
|
0 | 43.31 | 43.31 | 43.31 | 0 | 0 | 0 | |
03/11/2021 |
43.31
|
1,200 | 40.65 | 43.48 | 43.31 | 1,000 | 0 | 0.0 | |
02/11/2021 |
40.65
|
0 | 40.65 | 40.65 | 40.65 | 0 | 0 | 0 | |
01/11/2021 |
40.65
|
0 | 40.65 | 40.65 | 40.65 | 0 | 0 | 0 | |
29/10/2021 |
40.65
|
100 | 43.39 | 43.39 | 40.65 | 0 | 0 | 0 | |
28/10/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
28/10/2021 |
43.39
|
0 | 42.78 | 43.39 | 43.39 | 0 | 0 | 0 | |
27/10/2021 |
42.78
|
0 | 42.78 | 42.78 | 42.78 | 0 | 0 | 0 | |
26/10/2021 |
42.78
|
0 | 42.78 | 42.78 | 42.78 | 0 | 0 | 0 | |
25/10/2021 |
42.78
|
100 | 42.69 | 42.78 | 42.78 | 0 | 0 | 0 | |
22/10/2021 |
42.69
|
0 | 42.69 | 42.69 | 42.69 | 0 | 0 | 0 | |
21/10/2021 |
42.69
|
0 | 42.69 | 42.69 | 42.69 | 0 | 0 | 0 | |
20/10/2021 |
42.69
|
0 | 42.69 | 42.69 | 42.69 | 0 | 0 | 0 | |
19/10/2021 |
42.69
|
100 | 42.69 | 42.69 | 42.69 | 0 | 0 | 0 | |
18/10/2021 |
42.69
|
100 | 43.56 | 43.56 | 42.69 | 0 | 0 | 0 | |
15/10/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
14/10/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
13/10/2021 |
43.56
|
100 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
12/10/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
11/10/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
08/10/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
07/10/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
06/10/2021 |
43.56
|
0 | 46.17 | 43.56 | 46.17 | 0 | 0 | 0 | |
05/10/2021 |
46.17
|
0 | 43.56 | 46.17 | 46.17 | 0 | 0 | 0 | |
04/10/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
01/10/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
30/09/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
29/09/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
28/09/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
27/09/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
24/09/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
23/09/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
22/09/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
21/09/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
20/09/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
17/09/2021 |
43.56
|
900 | 43.56 | 43.56 | 43.56 | 900 | 0 | 0.0 | |
16/09/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
15/09/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
14/09/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
13/09/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
10/09/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
09/09/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
08/09/2021 |
43.56
|
100 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
07/09/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
06/09/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
01/09/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
31/08/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
30/08/2021 |
43.56
|
0 | 43.56 | 43.56 | 43.56 | 0 | 0 | 0 | |
27/08/2021 |
43.56
|
100 | 46.17 | 46.17 | 43.56 | 0 | 0 | 0 | |
26/08/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
25/08/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
24/08/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
23/08/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
20/08/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
19/08/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
18/08/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
17/08/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
16/08/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
13/08/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
12/08/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
11/08/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
10/08/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
09/08/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
06/08/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
05/08/2021 |
46.17
|
7,300 | 46.17 | 46.17 | 44.00 | 7,200 | 0 | 0.4 | |
04/08/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
03/08/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
02/08/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
30/07/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
29/07/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
28/07/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
27/07/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
26/07/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
23/07/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
22/07/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
21/07/2021 |
46.17
|
800 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
20/07/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
19/07/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
16/07/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
15/07/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
14/07/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
13/07/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
12/07/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
09/07/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
08/07/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
07/07/2021 |
46.17
|
0 | 46.17 | 46.17 | 46.17 | 0 | 0 | 0 | |
06/07/2021 |
46.17
|
4,000 | 46.17 | 46.17 | 46.17 | 4,000 | 0 | 0.2 | |
05/07/2021 |
46.17
|
8,500 | 45.74 | 46.17 | 45.74 | 14,500 | 0 | 0.2 | |
02/07/2021 |
45.74
|
0 | 45.74 | 45.74 | 45.74 | 0 | 0 | 0 | |
01/07/2021 |
45.74
|
2,000 | 43.91 | 45.74 | 43.56 | 0 | 0 | 0 | |
30/06/2021 |
43.91
|
100 | 43.91 | 43.91 | 43.91 | 0 | 0 | 0 | |
29/06/2021 |
43.91
|
100 | 47.04 | 47.04 | 43.91 | 0 | 0 | 0 | |
28/06/2021 |
47.04
|
0 | 47.04 | 47.04 | 47.04 | 0 | 0 | 0 | |
25/06/2021 |
47.04
|
3,000 | 47.04 | 47.04 | 47.04 | 3,000 | 0 | 0.2 | |
24/06/2021 |
47.04
|
4,600 | 46.17 | 47.04 | 45.30 | 4,500 | 0 | 0.2 | |
23/06/2021 |
46.17
|
2,500 | 45.30 | 46.17 | 42.69 | 2,000 | 0 | 0.1 | |
22/06/2021 |
45.30
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 | |
21/06/2021 |
45.30
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 | |
18/06/2021 |
45.30
|
1,300 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |