Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.80 | -4.71% | 709 | 0 | 0 |
16.20
18.90
16.20
|
2 tháng
(2024-09-23) |
-2.50 | -13.37% | 709 | 0 | 0 |
16.20
18.90
16.20
|
3 tháng
(2024-08-26) |
1.20 | 8% | 918 | 0 | 0 |
15
18.90
16.20
|
6 tháng
(2024-05-27) |
-0.80 | -4.71% | 5,639 | 0 | 0 |
14.80
18.90
16.20
|
12 tháng
(2023-11-28) |
1.70 | 11.72% | 23,261 | 0 | 0 |
13
18.90
16.20
|
24 tháng
(2022-12-05) |
3.70 | 29.60% | 113,293 | -100 | -0.0 |
10
28.40
16.20
|
36 tháng
(2021-12-08) |
-16.80 | -50.91% | 214,029 | -100 | -0.0 |
10
33
16.20
|
60 tháng
(2019-12-19) |
-18.44 | -53.23% | 642,707 | 0 | 0.0 |
10
50.04
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2022 |
25
|
400 | 25 | 25 | 25 | 0 | 0 | 0 | |
07/02/2022 |
27.80
|
300 | 26.40 | 27.80 | 26.40 | 0 | 0 | 0 | |
28/01/2022 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
27/01/2022 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
26/01/2022 |
26.50
|
10 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
25/01/2022 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
24/01/2022 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
21/01/2022 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
20/01/2022 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
19/01/2022 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
18/01/2022 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
17/01/2022 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
14/01/2022 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
13/01/2022 |
25.20
|
10 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
12/01/2022 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
11/01/2022 |
25.20
|
1,600 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
10/01/2022 |
25
|
3,500 | 25 | 26 | 25 | 0 | 0 | 0 | |
07/01/2022 |
24.90
|
300 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
06/01/2022 |
26.90
|
1,000 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
05/01/2022 |
27
|
300 | 27.10 | 27.10 | 27 | 0 | 0 | 0 | |
04/01/2022 |
28.70
|
200 | 25.50 | 28.70 | 25.50 | 0 | 0 | 0 | |
31/12/2021 |
30
|
1,009 | 30 | 30 | 30 | 0 | 0 | 0 | |
30/12/2021 |
28.70
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
29/12/2021 |
28.70
|
8,749 | 25 | 28.70 | 25 | 0 | 0 | 0 | |
28/12/2021 |
25
|
3,800 | 24.90 | 25 | 24.90 | 0 | 0 | 0 | |
27/12/2021 |
21
|
200 | 24 | 24 | 21 | 0 | 0 | 0 | |
24/12/2021 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
23/12/2021 |
24.20
|
200 | 24.10 | 24.20 | 24.10 | 0 | 0 | 0 | |
22/12/2021 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
21/12/2021 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
20/12/2021 |
23.10
|
2,600 | 23.60 | 23.60 | 22.90 | 0 | 0 | 0 | |
17/12/2021 |
26.70
|
64 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
16/12/2021 |
28
|
346 | 26 | 28 | 26 | 0 | 0 | 0 | |
15/12/2021 |
26
|
1,019 | 26 | 26 | 26 | 0 | 0 | 0 | |
14/12/2021 |
25.50
|
4,032 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
13/12/2021 |
28.10
|
200 | 31.80 | 31.80 | 28.10 | 0 | 0 | 0 | |
10/12/2021 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
09/12/2021 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
08/12/2021 |
33
|
1 | 33 | 33 | 33 | 0 | 0 | 0 | |
07/12/2021 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
06/12/2021 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
03/12/2021 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
02/12/2021 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
01/12/2021 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
30/11/2021 |
33
|
300 | 33 | 33 | 33 | 0 | 0 | 0 | |
29/11/2021 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
26/11/2021 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
25/11/2021 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
24/11/2021 |
33
|
5,200 | 28.90 | 33.80 | 28.90 | 0 | 0 | 0 | |
23/11/2021 |
29
|
4,150 | 28.80 | 29.50 | 28.80 | 0 | 0 | 0 | |
22/11/2021 |
25.70
|
2,600 | 25.70 | 25.70 | 25.60 | 0 | 0 | 0 | |
19/11/2021 |
26
|
1,720 | 22.60 | 27.90 | 22.60 | 0 | 0 | 0 | |
18/11/2021 |
25.50
|
400 | 26.50 | 26.50 | 25.30 | 0 | 0 | 0 | |
17/11/2021 |
25
|
2,000 | 25 | 27 | 25 | 0 | 0 | 0 | |
16/11/2021 |
27
|
111 | 27 | 27 | 27 | 0 | 0 | 0 | |
15/11/2021 |
27
|
700 | 27 | 27 | 27 | 0 | 0 | 0 | |
12/11/2021 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
11/11/2021 |
27
|
1,306 | 27 | 27 | 27 | 0 | 0 | 0 | |
10/11/2021 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
09/11/2021 |
27
|
1,750 | 27.90 | 27.90 | 27 | 0 | 0 | 0 | |
08/11/2021 |
27.90
|
2,003 | 32.50 | 32.50 | 24.70 | 0 | 0 | 0 | |
05/11/2021 |
28.40
|
2,200 | 28.40 | 38.20 | 28.40 | 0 | 0 | 0 | |
04/11/2021 |
26.80
|
9,900 | 34 | 34 | 26.60 | 0 | 100 | -0.0 | |
03/11/2021 |
26.50
|
7,800 | 27.90 | 30.40 | 26.50 | 0 | 0 | 0 | |
02/11/2021 |
25
|
16,700 | 28 | 28 | 24.90 | 0 | 500 | -0.0 | |
01/11/2021 |
24.90
|
1,900 | 24.30 | 25 | 24.30 | 0 | 0 | 0 | |
29/10/2021 |
24.30
|
600 | 24.20 | 24.30 | 24.20 | 0 | 0 | 0 | |
28/10/2021 |
24.50
|
3,600 | 25.50 | 25.50 | 23.70 | 100 | 0 | 0.0 | |
27/10/2021 |
26.70
|
5,711 | 32.40 | 32.40 | 26.70 | 0 | 0 | 0 | |
26/10/2021 |
30.90
|
200 | 31.80 | 31.80 | 30.90 | 0 | 0 | 0 | |
25/10/2021 |
27.80
|
1,600 | 27.80 | 27.80 | 27.70 | 0 | 0 | 0 | |
22/10/2021 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
21/10/2021 |
24.60
|
400 | 23.70 | 24.60 | 23.70 | 0 | 0 | 0 | |
20/10/2021 |
22.20
|
200 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
19/10/2021 |
22.20
|
600 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
18/10/2021 |
22.20
|
400 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 | |
15/10/2021 |
22.10
|
300 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
14/10/2021 |
24.60
|
2,500 | 23.80 | 24.60 | 23 | 0 | 0 | 0 | |
13/10/2021 |
24.60
|
900 | 24.30 | 24.60 | 23.30 | 0 | 0 | 0 | |
12/10/2021 |
24.50
|
1,600 | 21.60 | 24.60 | 21.60 | 500 | 0 | 0.0 | |
11/10/2021 |
21.60
|
1,001 | 21.50 | 21.60 | 21.50 | 0 | 0 | 0 | |
08/10/2021 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
07/10/2021 |
24
|
104 | 24 | 24 | 24 | 0 | 0 | 0 | |
06/10/2021 |
24
|
1,601 | 24 | 24 | 24 | 0 | 0 | 0 | |
05/10/2021 |
24.60
|
200 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
04/10/2021 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
01/10/2021: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
01/10/2021 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
30/09/2021 |
21.40
|
510 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
29/09/2021 |
23.68
|
100 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
28/09/2021 |
21.88
|
1,000 | 21.97 | 21.97 | 20.92 | 0 | 0 | 0 | |
27/09/2021 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
24/09/2021 |
23.97
|
200 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
23/09/2021 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
22/09/2021 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
21/09/2021 |
24.16
|
100 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
20/09/2021 |
21.88
|
1,000 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
17/09/2021 |
24.25
|
208 | 24.63 | 24.63 | 24.25 | 0 | 0 | 0 | |
16/09/2021 |
22.83
|
385 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
15/09/2021 |
23.11
|
700 | 25.20 | 25.20 | 23.11 | 0 | 0 | 0 | |
14/09/2021 |
25.58
|
200 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 |