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) |
11.50 | 20.91% | 1,500 | 0 | 0 |
55
66.50
60
|
2 tháng
(2024-07-22) |
25.30 | 61.41% | 2,400 | -100 | -0.0 |
41.20
66.50
60
|
3 tháng
(2024-06-21) |
25.30 | 61.41% | 3,300 | -100 | -0.0 |
41.20
66.50
60
|
6 tháng
(2024-03-25) |
29.70 | 80.71% | 7,900 | -400 | -0.0 |
36.80
66.50
60
|
12 tháng
(2023-09-25) |
36.20 | 119.50% | 40,100 | -1,300 | -0.1 |
29.31
66.50
60
|
24 tháng
(2022-09-30) |
31.03 | 87.46% | 57,142 | -600 | -0.0 |
24.86
66.50
60
|
36 tháng
(2021-10-05) |
32.64 | 96.37% | 93,007 | -3,900 | -0.2 |
24.86
66.50
60
|
60 tháng
(2019-10-16) |
57.82 | 666.16% | 1,613,202 | 2,268 | 0.3 |
7.88
66.50
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
38.29
|
0 | 38.29 | 38.29 | 38.29 | 0 | 0 | 0 | |
25/11/2021 |
38.29
|
0 | 38.29 | 38.29 | 38.29 | 0 | 0 | 0 | |
24/11/2021 |
38.29
|
200 | 34.82 | 38.29 | 31.35 | 0 | 0 | 0 | |
23/11/2021 |
34.82
|
0 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
22/11/2021 |
34.82
|
0 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
19/11/2021 |
34.82
|
0 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
18/11/2021 |
34.82
|
100 | 31.74 | 34.82 | 34.82 | 100 | 0 | 0.0 | |
17/11/2021 |
31.74
|
3,231 | 35.26 | 35.26 | 31.74 | 0 | 800 | -0.0 | |
16/11/2021 |
35.26
|
0 | 35.26 | 35.26 | 35.26 | 0 | 0 | 0 | |
15/11/2021 |
35.26
|
0 | 35.26 | 35.26 | 35.26 | 0 | 0 | 0 | |
12/11/2021 |
35.26
|
1 | 35.26 | 35.26 | 35.26 | 0 | 0 | 0 | |
11/11/2021 |
35.26
|
400 | 32.75 | 35.26 | 29.50 | 0 | 0 | 0 | |
10/11/2021 |
32.75
|
0 | 32.75 | 32.75 | 32.75 | 0 | 0 | 0 | |
09/11/2021 |
32.75
|
1 | 32.75 | 32.75 | 32.75 | 0 | 0 | 0 | |
08/11/2021 |
32.75
|
0 | 32.75 | 32.75 | 32.75 | 0 | 0 | 0 | |
05/11/2021 |
32.75
|
500 | 32.75 | 32.75 | 32.75 | 0 | 500 | -0.0 | |
04/11/2021 |
32.75
|
0 | 32.75 | 32.75 | 32.75 | 0 | 0 | 0 | |
03/11/2021 |
32.75
|
1,000 | 32.63 | 32.75 | 32.75 | 1,000 | 0 | 0.1 | |
02/11/2021 |
32.63
|
100 | 33.86 | 33.86 | 32.63 | 100 | 0 | 0.0 | |
01/11/2021 |
33.86
|
1,900 | 34.14 | 34.14 | 33.86 | 0 | 0 | 0 | |
29/10/2021 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |
28/10/2021 |
34.14
|
500 | 33.86 | 34.14 | 34.14 | 0 | 0 | 0 | |
27/10/2021 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
26/10/2021 |
33.86
|
25 | 33.86 | 33.86 | 33.86 | 0 | 25 | -0.0 | |
25/10/2021 |
33.86
|
800 | 33.86 | 33.86 | 33.86 | 800 | 600 | 0.0 | |
22/10/2021 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
21/10/2021 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
20/10/2021 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
19/10/2021 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
18/10/2021 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
15/10/2021 |
33.86
|
100 | 30.79 | 33.86 | 33.86 | 100 | 0 | 0.0 | |
14/10/2021 |
30.79
|
100 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
13/10/2021 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
12/10/2021 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
11/10/2021 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
08/10/2021 |
30.79
|
100 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
07/10/2021 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
06/10/2021 |
30.79
|
200 | 33.86 | 33.86 | 30.79 | 0 | 0 | 0 | |
05/10/2021 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
04/10/2021 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
01/10/2021 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
30/09/2021 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
29/09/2021 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
28/09/2021 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
27/09/2021 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
24/09/2021 |
33.86
|
200 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
23/09/2021 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
22/09/2021 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
21/09/2021 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
20/09/2021 |
33.86
|
200 | 34.09 | 34.09 | 33.86 | 0 | 200 | -0.0 | |
17/09/2021 |
34.09
|
0 | 34.09 | 34.09 | 34.09 | 0 | 0 | 0 | |
16/09/2021 |
34.09
|
0 | 34.09 | 34.09 | 34.09 | 0 | 0 | 0 | |
15/09/2021 |
34.09
|
0 | 34.09 | 34.09 | 34.09 | 0 | 0 | 0 | |
14/09/2021 |
34.09
|
0 | 34.09 | 34.09 | 34.09 | 0 | 0 | 0 | |
13/09/2021 |
34.09
|
0 | 34.09 | 34.09 | 34.09 | 0 | 0 | 0 | |
10/09/2021 |
34.09
|
0 | 34.09 | 34.09 | 34.09 | 0 | 0 | 0 | |
09/09/2021 |
34.09
|
0 | 34.09 | 34.09 | 34.09 | 0 | 0 | 0 | |
08/09/2021 |
34.09
|
0 | 34.09 | 34.09 | 34.09 | 0 | 0 | 0 | |
07/09/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/09/2021 |
34.09
|
0 | 34.09 | 34.09 | 34.09 | 0 | 0 | 0 | |
06/09/2021 |
34.09
|
376 | 34.14 | 34.14 | 34.03 | 0 | 100 | -0.0 | |
01/09/2021 |
34.14
|
2,000 | 31.45 | 34.14 | 34.14 | 0 | 2,000 | -0.1 | |
31/08/2021 |
31.45
|
0 | 31.45 | 31.45 | 31.45 | 0 | 0 | 0 | |
30/08/2021 |
31.45
|
0 | 31.45 | 31.45 | 31.45 | 0 | 0 | 0 | |
27/08/2021 |
31.45
|
100 | 28.64 | 31.45 | 31.45 | 100 | 0 | 0.0 | |
26/08/2021 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
25/08/2021 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
24/08/2021 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
23/08/2021 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
20/08/2021 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
19/08/2021 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
18/08/2021 |
28.64
|
6,400 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
17/08/2021 |
28.64
|
1,000 | 28.64 | 28.64 | 28.64 | 0 | 1,000 | -0.1 | |
16/08/2021 |
28.64
|
3,300 | 28.64 | 28.64 | 28.64 | 0 | 2,400 | -0.1 | |
13/08/2021 |
28.64
|
6,400 | 28.64 | 28.64 | 28.58 | 0 | 4,000 | -0.2 | |
12/08/2021 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
11/08/2021 |
28.64
|
1,100 | 31.39 | 31.39 | 28.64 | 0 | 0 | 0 | |
10/08/2021 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
09/08/2021 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
06/08/2021 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
05/08/2021 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
04/08/2021 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
03/08/2021 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
02/08/2021 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
30/07/2021 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
29/07/2021 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
28/07/2021 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
27/07/2021 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
26/07/2021 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
23/07/2021 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
22/07/2021 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
21/07/2021 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
20/07/2021 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
19/07/2021 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
16/07/2021 |
31.39
|
86 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
15/07/2021 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
14/07/2021 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
13/07/2021 |
31.39
|
1,700 | 31.45 | 31.45 | 31.39 | 0 | 0 | 0 | |
12/07/2021 |
31.45
|
100 | 28.64 | 31.45 | 31.45 | 100 | 0 | 0.0 | |
09/07/2021 |
28.64
|
300 | 29.30 | 32.22 | 28.64 | 100 | 0 | 0.0 | |
08/07/2021 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 |