Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.80 | -12.54% | 300 | 0 | 0 |
26.50
30.30
26.50
|
2 tháng
(2024-07-22) |
-2.10 | -7.34% | 5,700 | 300 | 0.0 |
24.50
32.50
26.50
|
3 tháng
(2024-06-24) |
-2.10 | -7.34% | 11,900 | 700 | 0.0 |
24.50
32.50
26.50
|
6 tháng
(2024-03-25) |
-3 | -10.17% | 34,601 | -7,300 | -0.2 |
24.50
33.30
26.50
|
12 tháng
(2023-09-26) |
1.70 | 6.87% | 96,301 | -23,800 | -0.6 |
22.10
33.30
26.50
|
24 tháng
(2022-10-03) |
-4.84 | -15.43% | 242,709 | -56,000 | -1.6 |
21
35.90
26.50
|
36 tháng
(2021-10-06) |
2.11 | 8.65% | 294,909 | -67,900 | -2.0 |
21
35.90
26.50
|
60 tháng
(2019-10-17) |
-6.05 | -18.59% | 399,413 | -16,659 | 0.3 |
20.33
35.90
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
26/11/2021 |
25.52
|
300 | 25.84 | 25.84 | 25.52 | 0 | 0 | 0 | |
25/11/2021 |
29.07
|
100 | 29.07 | 29.07 | 29.07 | 100 | 0 | 0.0 | |
24/11/2021 |
25.44
|
600 | 25.52 | 25.52 | 25.44 | 0 | 0 | 0 | |
23/11/2021 |
27.46
|
100 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
22/11/2021 |
25.44
|
1,000 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
19/11/2021 |
25.84
|
200 | 25.04 | 25.84 | 25.04 | 0 | 0 | 0 | |
18/11/2021 |
28.91
|
100 | 28.91 | 28.91 | 28.91 | 100 | 0 | 0.0 | |
17/11/2021 |
25.28
|
100 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
16/11/2021 |
28.67
|
100 | 28.67 | 28.67 | 28.67 | 100 | 0 | 0.0 | |
15/11/2021 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
12/11/2021 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
11/11/2021 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
10/11/2021 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
09/11/2021 |
25.04
|
200 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
08/11/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
05/11/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
04/11/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
03/11/2021 |
25.12
|
200 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
02/11/2021 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
01/11/2021 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
29/10/2021 |
27.06
|
1,100 | 24.63 | 27.14 | 24.47 | 0 | 0 | 0 | |
28/10/2021 |
25.04
|
200 | 26.65 | 26.65 | 25.04 | 0 | 0 | 0 | |
27/10/2021 |
24.63
|
100 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
26/10/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
25/10/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
22/10/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
21/10/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
20/10/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
19/10/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
18/10/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
15/10/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
14/10/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
13/10/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
12/10/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/10/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
11/10/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
08/10/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
07/10/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
06/10/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
05/10/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
04/10/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
01/10/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
30/09/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
29/09/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
28/09/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
27/09/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
24/09/2021 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
23/09/2021 |
24.23
|
500 | 24.86 | 24.86 | 24.23 | 0 | 0 | 0 | |
22/09/2021 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
21/09/2021 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
20/09/2021 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
17/09/2021 |
24.86
|
300 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
16/09/2021 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
15/09/2021 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
14/09/2021 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
13/09/2021 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
10/09/2021 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
09/09/2021 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
08/09/2021 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
07/09/2021 |
25.02
|
2,600 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
06/09/2021 |
29.39
|
100 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 | |
01/09/2021 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
31/08/2021 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
30/08/2021 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
27/08/2021 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
26/08/2021 |
27.21
|
100 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
25/08/2021 |
24.39
|
300 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
24/08/2021 |
26.89
|
0 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
23/08/2021 |
26.89
|
0 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
20/08/2021 |
26.89
|
0 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
19/08/2021 |
26.89
|
0 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
18/08/2021 |
26.89
|
100 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
17/08/2021 |
24.39
|
100 | 24.39 | 24.39 | 24.39 | 0 | 100 | -0.0 | |
16/08/2021 |
24.39
|
1,000 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
13/08/2021 |
27.36
|
100 | 27.36 | 27.36 | 27.36 | 100 | 0 | 0.0 | |
12/08/2021 |
24.08
|
100 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
11/08/2021 |
25.02
|
2,100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
10/08/2021 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
09/08/2021 |
24.23
|
100 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
06/08/2021 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
05/08/2021 |
23.92
|
600 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
04/08/2021 |
23.84
|
300 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
03/08/2021 |
25.80
|
2,100 | 25.02 | 25.80 | 25.02 | 0 | 0 | 0 | |
02/08/2021 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
30/07/2021 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
29/07/2021 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
28/07/2021 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
27/07/2021 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
26/07/2021 |
28.07
|
100 | 28.07 | 28.07 | 28.07 | 100 | 0 | 0.0 | |
23/07/2021 |
24.63
|
100 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
22/07/2021 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
21/07/2021 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
20/07/2021 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
19/07/2021 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
16/07/2021 |
25.25
|
100 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
15/07/2021 |
28.14
|
100 | 28.14 | 28.14 | 28.14 | 100 | 0 | 0.0 | |
14/07/2021 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
13/07/2021 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
12/07/2021 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
09/07/2021 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 |