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) |
-11.30 | -36.69% | 2,100 | 0 | 0 |
19.50
30.80
19.50
|
2 tháng
(2024-07-22) |
-23 | -54.12% | 4,000 | 0 | 0 |
19.50
42.50
19.50
|
3 tháng
(2024-06-21) |
-12.20 | -38.49% | 4,900 | 0 | 0 |
19.50
44.70
19.50
|
6 tháng
(2024-03-25) |
-8.35 | -29.97% | 12,712 | 0 | 0 |
19.50
44.70
19.50
|
12 tháng
(2023-09-25) |
-2.15 | -9.94% | 46,953 | -5,750 | -0.2 |
15.74
44.70
19.50
|
24 tháng
(2022-09-30) |
-2.76 | -12.40% | 168,428 | -5,450 | -0.2 |
10.06
44.70
19.50
|
36 tháng
(2021-10-05) |
-7.20 | -26.96% | 496,310 | -2,250 | 0.0 |
10.06
44.70
19.50
|
60 tháng
(2019-10-16) |
10.38 | 113.80% | 1,029,267 | -1,650 | 0.0 |
7.21
44.70
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/11/2021 |
28.64
|
100 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
25/11/2021 |
28.18
|
900 | 27.53 | 28.18 | 27.53 | 0 | 0 | 0 | |
24/11/2021 |
27.76
|
1,106 | 27.86 | 27.86 | 27.76 | 0 | 0 | 0 | |
23/11/2021 |
29.85
|
0 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 | |
22/11/2021 |
29.85
|
0 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 | |
19/11/2021 |
31.47
|
200 | 28.23 | 31.47 | 28.23 | 0 | 0 | 0 | |
18/11/2021 |
29.57
|
0 | 29.57 | 29.57 | 29.57 | 0 | 0 | 0 | |
17/11/2021 |
29.57
|
0 | 29.57 | 29.57 | 29.57 | 0 | 0 | 0 | |
16/11/2021 |
29.57
|
0 | 29.57 | 29.57 | 29.57 | 0 | 0 | 0 | |
15/11/2021 |
29.57
|
0 | 29.57 | 29.57 | 29.57 | 0 | 0 | 0 | |
12/11/2021 |
31.47
|
500 | 29.61 | 31.47 | 27.81 | 0 | 0 | 0 | |
11/11/2021 |
27.86
|
1,600 | 28.92 | 28.92 | 27.86 | 0 | 0 | 0 | |
10/11/2021 |
28.46
|
0 | 28.46 | 28.46 | 28.46 | 0 | 0 | 0 | |
09/11/2021 |
28.46
|
200 | 28.46 | 28.46 | 28.46 | 100 | 0 | 0.0 | |
08/11/2021 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 | |
05/11/2021 |
28.23
|
1,600 | 27.99 | 28.23 | 27.99 | 0 | 0 | 0 | |
04/11/2021 |
29.06
|
0 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
03/11/2021 |
29.15
|
200 | 28.92 | 29.15 | 28.92 | 0 | 0 | 0 | |
02/11/2021 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 | |
01/11/2021 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 | |
29/10/2021 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 | |
28/10/2021 |
29.52
|
1,700 | 27.76 | 29.52 | 27.76 | 0 | 0 | 0 | |
27/10/2021 |
29.15
|
0 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
26/10/2021 |
29.15
|
0 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
25/10/2021 |
29.15
|
200 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
22/10/2021 |
29.15
|
0 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
21/10/2021 |
29.15
|
0 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
20/10/2021 |
29.15
|
0 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
19/10/2021 |
29.15
|
0 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
18/10/2021 |
29.15
|
0 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
15/10/2021 |
29.15
|
0 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
14/10/2021 |
29.15
|
300 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
13/10/2021 |
29.98
|
0 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
12/10/2021 |
29.98
|
0 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
11/10/2021 |
29.98
|
100 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
08/10/2021 |
28.04
|
4,501 | 27.07 | 28.23 | 27.07 | 0 | 0 | 0 | |
07/10/2021 |
26.84
|
700 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
06/10/2021 |
26.70
|
1,300 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
05/10/2021 |
26.70
|
600 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
04/10/2021 |
26.70
|
700 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
01/10/2021 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
30/09/2021 |
26.61
|
1,900 | 26.70 | 26.70 | 26.61 | 0 | 0 | 0 | |
29/09/2021 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
28/09/2021 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
27/09/2021 |
27.35
|
300 | 27.35 | 27.35 | 27.35 | 0 | 0 | 0 | |
24/09/2021 |
27.30
|
400 | 33.69 | 33.69 | 27.30 | 0 | 0 | 0 | |
23/09/2021 |
29.52
|
100 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 | |
22/09/2021 |
27.07
|
400 | 29.61 | 29.61 | 27.07 | 0 | 0 | 0 | |
21/09/2021 |
28.32
|
100 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
20/09/2021 |
27.58
|
3,200 | 29.52 | 29.61 | 27.58 | 0 | 0 | 0 | |
17/09/2021 |
27.72
|
400 | 27.07 | 27.72 | 27.07 | 0 | 0 | 0 | |
16/09/2021 |
28.60
|
300 | 28.55 | 28.60 | 28.55 | 0 | 0 | 0 | |
15/09/2021 |
28.64
|
700 | 29.57 | 29.57 | 27.30 | 0 | 0 | 0 | |
14/09/2021 |
28.69
|
200 | 29.06 | 29.06 | 28.69 | 0 | 0 | 0 | |
13/09/2021 |
28.60
|
614 | 29.52 | 29.52 | 28.60 | 0 | 0 | 0 | |
10/09/2021 |
27.07
|
100 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
09/09/2021 |
27.30
|
2,500 | 26.93 | 27.35 | 26.93 | 0 | 0 | 0 | |
08/09/2021 |
29.61
|
200 | 29.61 | 29.61 | 29.61 | 0 | 0 | 0 | |
07/09/2021 |
30.26
|
0 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 | |
06/09/2021 |
30.26
|
500 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 | |
01/09/2021 |
30.26
|
120 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 | |
31/08/2021 |
30.35
|
2,010 | 27.21 | 30.35 | 27.21 | 0 | 0 | 0 | |
30/08/2021 |
27.30
|
1,900 | 25.45 | 27.30 | 25.45 | 0 | 0 | 0 | |
27/08/2021 |
26.19
|
1,300 | 26.28 | 26.38 | 26.14 | 0 | 0 | 0 | |
26/08/2021 |
25.91
|
300 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
25/08/2021 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
24/08/2021 |
26.38
|
400 | 25.91 | 27.30 | 25.91 | 0 | 0 | 0 | |
23/08/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
20/08/2021 |
25.91
|
1,200 | 25.96 | 25.96 | 25.91 | 0 | 0 | 0 | |
19/08/2021 |
26.38
|
1,100 | 26.56 | 26.56 | 26.38 | 0 | 0 | 0 | |
18/08/2021 |
26.56
|
2,100 | 25.91 | 26.61 | 25.91 | 0 | 0 | 0 | |
17/08/2021 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
16/08/2021 |
26.65
|
300 | 25.22 | 26.65 | 25.22 | 0 | 0 | 0 | |
13/08/2021 |
26.38
|
2,200 | 26.75 | 26.84 | 25.03 | 0 | 0 | 0 | |
12/08/2021 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
11/08/2021 |
25.13
|
400 | 24.80 | 25.13 | 24.80 | 0 | 0 | 0 | |
10/08/2021 |
24.66
|
2,600 | 26.56 | 26.61 | 24.62 | 0 | 0 | 0 | |
09/08/2021 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
06/08/2021 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
05/08/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
05/08/2021 |
26.56
|
300 | 27.07 | 27.07 | 26.56 | 200 | 0 | 0.0 | |
04/08/2021 |
26.61
|
1,400 | 26.83 | 26.83 | 24.17 | 0 | 0 | 0 | |
03/08/2021 |
23.95
|
1,500 | 22.91 | 23.95 | 22.86 | 0 | 0 | 0 | |
02/08/2021 |
23.90
|
1,400 | 23.68 | 23.90 | 23.68 | 0 | 0 | 0 | |
30/07/2021 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
29/07/2021 |
24.58
|
100 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
28/07/2021 |
26.02
|
11,400 | 25.48 | 26.02 | 23.40 | 0 | 0 | 0 | |
27/07/2021 |
22.55
|
1,000 | 23.00 | 23.00 | 22.55 | 0 | 0 | 0 | |
26/07/2021 |
23.00
|
610 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
23/07/2021 |
23.45
|
100 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
22/07/2021 |
23.68
|
700 | 23.90 | 23.90 | 23.68 | 0 | 0 | 0 | |
21/07/2021 |
24.35
|
500 | 24.17 | 24.35 | 24.17 | 0 | 0 | 0 | |
20/07/2021 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
19/07/2021 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
16/07/2021 |
24.17
|
3,700 | 24.31 | 24.31 | 24.17 | 0 | 0 | 0 | |
15/07/2021 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
14/07/2021 |
24.35
|
100 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
13/07/2021 |
22.55
|
200 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
12/07/2021 |
20.38
|
1,100 | 20.38 | 20.38 | 20.34 | 0 | 0 | 0 | |
09/07/2021 |
23.50
|
1,200 | 23.90 | 23.90 | 23.45 | 0 | 0 | 0 | |
08/07/2021 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 |