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) |
-0.20 | -0.70% | 69,300 | -100 | -0.0 |
28
28.50
28
|
2 tháng
(2024-07-22) |
0.20 | 0.71% | 191,900 | 0 | 0.0 |
27.90
31
28
|
3 tháng
(2024-06-21) |
0.30 | 1.07% | 331,200 | -1,200 | -0.0 |
27.90
31
28
|
6 tháng
(2024-03-25) |
-7.25 | -20.39% | 993,400 | -400 | -0.0 |
27.20
35.55
28
|
12 tháng
(2023-09-25) |
-6.70 | -19.14% | 1,040,600 | -300 | -0.0 |
27.20
42.55
28
|
24 tháng
(2022-09-30) |
7.80 | 38.05% | 1,139,400 | -319 | -0.4 |
12.65
42.55
28
|
36 tháng
(2021-10-05) |
3.08 | 12.23% | 1,519,100 | -5,219 | -1.5 |
12.65
42.55
28
|
60 tháng
(2019-10-16) |
13.88 | 96.26% | 2,766,100 | -5,689 | -1.5 |
9.04
42.55
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2021 |
26.30
|
2,200 | 25.30 | 26.30 | 25.95 | 0 | 0 | 0 | |
15/11/2021 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
12/11/2021 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
11/11/2021 |
25.30
|
100 | 25.35 | 25.35 | 25.30 | 0 | 0 | 0 | |
10/11/2021 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
09/11/2021 |
25.35
|
4,300 | 25.25 | 25.35 | 25.30 | 0 | 0 | 0 | |
08/11/2021 |
25.25
|
400 | 27 | 27 | 25.25 | 0 | 0 | 0 | |
05/11/2021 |
27
|
1,000 | 28.30 | 28.30 | 27 | 0 | 0 | 0 | |
04/11/2021 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
03/11/2021 |
28.30
|
2,400 | 28.20 | 30 | 28.20 | 0 | 0 | 0 | |
02/11/2021 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
01/11/2021 |
28.20
|
4,800 | 28.80 | 28.80 | 28.20 | 0 | 500 | -0.0 | |
29/10/2021 |
28.80
|
9,200 | 28.80 | 28.80 | 26.80 | 0 | 3,500 | -0.1 | |
28/10/2021 |
28.80
|
2,100 | 27.85 | 28.80 | 27.85 | 1,900 | 0 | 0.1 | |
27/10/2021 |
27.85
|
1,800 | 28 | 28 | 26.25 | 0 | 0 | 0 | |
26/10/2021 |
28
|
1,500 | 28 | 28 | 27.35 | 0 | 1,100 | -0.0 | |
25/10/2021 |
28
|
3,100 | 27 | 28.80 | 28 | 0 | 0 | 0 | |
22/10/2021 |
27
|
900 | 26.95 | 27 | 27 | 0 | 0 | 0 | |
21/10/2021 |
26.95
|
4,100 | 26 | 26.95 | 26.95 | 0 | 0 | 0 | |
20/10/2021 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
19/10/2021 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
18/10/2021 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
15/10/2021 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
14/10/2021 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
13/10/2021 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
12/10/2021 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
11/10/2021 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
08/10/2021 |
26
|
0 | 25.20 | 26 | 25.20 | 0 | 0 | 0 | |
07/10/2021: Cổ tức tiền mặt tỉ lệ: 7.85% | |||||||||
07/10/2021 |
25.20
|
0 | 25.22 | 25.20 | 25.21 | 0 | 0 | 0 | |
06/10/2021 |
25.22
|
1,100 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
05/10/2021 |
25.22
|
200 | 23.71 | 25.22 | 25.22 | 0 | 0 | 0 | |
04/10/2021 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
01/10/2021 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
30/09/2021 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
29/09/2021 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
28/09/2021 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
27/09/2021 |
23.71
|
100 | 25.46 | 25.46 | 23.71 | 0 | 0 | 0 | |
24/09/2021 |
25.46
|
3,000 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
23/09/2021 |
25.46
|
3,000 | 25.41 | 25.46 | 25.46 | 0 | 0 | 0 | |
22/09/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
21/09/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
20/09/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
17/09/2021 |
25.41
|
200 | 27.30 | 27.30 | 25.41 | 0 | 200 | -0.0 | |
16/09/2021 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
15/09/2021 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
14/09/2021 |
27.30
|
3,000 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
13/09/2021 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
10/09/2021 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
09/09/2021 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
08/09/2021 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
07/09/2021 |
27.30
|
2,000 | 28.75 | 28.75 | 27.30 | 0 | 0 | 0 | |
06/09/2021 |
28.75
|
0 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 | |
01/09/2021 |
28.75
|
3,000 | 28.90 | 28.90 | 28.75 | 0 | 0 | 0 | |
31/08/2021 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
30/08/2021 |
28.90
|
100 | 27.40 | 28.90 | 28.90 | 0 | 0 | 0 | |
27/08/2021 |
27.40
|
100 | 27.45 | 27.45 | 27.40 | 0 | 0 | 0 | |
26/08/2021 |
27.45
|
0 | 22.94 | 27.45 | 22.94 | 0 | 0 | 0 | |
25/08/2021 |
22.94
|
0 | 27.45 | 22.94 | 22.94 | 0 | 0 | 0 | |
24/08/2021 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
23/08/2021 |
27.45
|
100 | 25.70 | 27.45 | 27.45 | 0 | 0 | 0 | |
20/08/2021 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
19/08/2021 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
18/08/2021 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
17/08/2021 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
16/08/2021 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
13/08/2021 |
25.70
|
3,000 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
12/08/2021 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
11/08/2021 |
25.70
|
200 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
10/08/2021 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
09/08/2021 |
25.70
|
100 | 24.73 | 25.70 | 25.70 | 0 | 0 | 0 | |
06/08/2021 |
24.73
|
200 | 23.28 | 24.73 | 24.73 | 0 | 0 | 0 | |
05/08/2021 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
04/08/2021 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
03/08/2021 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
02/08/2021 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
30/07/2021 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
29/07/2021 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
28/07/2021 |
23.28
|
2,000 | 23.76 | 23.76 | 23.28 | 0 | 0 | 0 | |
27/07/2021 |
23.76
|
0 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
26/07/2021 |
23.76
|
0 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
23/07/2021 |
23.76
|
200 | 23.18 | 23.76 | 23.76 | 0 | 0 | 0 | |
22/07/2021 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
21/07/2021 |
23.18
|
200 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
20/07/2021 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
19/07/2021 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
16/07/2021 |
23.18
|
3,000 | 22.69 | 23.18 | 23.18 | 0 | 0 | 0 | |
15/07/2021 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
14/07/2021 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
13/07/2021 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
12/07/2021 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
09/07/2021 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
08/07/2021 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
07/07/2021 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
06/07/2021 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
05/07/2021 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
02/07/2021 |
22.69
|
1,000 | 21.53 | 22.69 | 22.69 | 0 | 0 | 0 | |
01/07/2021 |
21.53
|
2,000 | 21.48 | 21.53 | 21.53 | 0 | 0 | 0 | |
30/06/2021 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
29/06/2021 |
21.48
|
1,300 | 23.08 | 23.08 | 21.48 | 0 | 0 | 0 | |
28/06/2021 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 |