Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
15 | 21.43% | 7,100 | 2,000 | 0.2 |
70
96
85
|
2 tháng
(2024-09-16) |
15 | 21.43% | 8,200 | 2,000 | 0.2 |
70
96
85
|
3 tháng
(2024-08-15) |
13 | 18.06% | 8,900 | 2,000 | 0.2 |
70
96
85
|
6 tháng
(2024-05-17) |
7.19 | 9.25% | 29,900 | 3,800 | 0.3 |
67.10
96
85
|
12 tháng
(2023-11-20) |
38.69 | 83.54% | 66,640 | 4,400 | 0.4 |
41.93
96
85
|
24 tháng
(2022-11-24) |
53.39 | 168.90% | 104,378 | 11,100 | 0.7 |
31.61
96
85
|
36 tháng
(2021-11-29) |
50.84 | 148.84% | 198,950 | 11,000 | 0.7 |
23.34
96
85
|
60 tháng
(2019-12-10) |
67.27 | 379.42% | 1,089,383 | 11,080 | 0.7 |
16.19
96
85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/01/2022 |
32.84
|
200 | 32.67 | 32.84 | 32.67 | 0 | 0 | 0 | |
20/01/2022 |
31.91
|
100 | 31.91 | 31.91 | 31.91 | 0 | 0 | 0 | |
19/01/2022 |
33.59
|
0 | 33.59 | 33.59 | 33.59 | 0 | 0 | 0 | |
18/01/2022 |
33.59
|
0 | 33.59 | 33.59 | 33.59 | 0 | 0 | 0 | |
17/01/2022 |
33.59
|
2,200 | 33.59 | 33.59 | 33.59 | 0 | 0 | 0 | |
14/01/2022 |
33.51
|
0 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
13/01/2022 |
33.51
|
0 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
12/01/2022 |
33.51
|
200 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
11/01/2022 |
32.75
|
0 | 32.75 | 32.75 | 32.75 | 0 | 0 | 0 | |
10/01/2022 |
32.75
|
100 | 32.75 | 32.75 | 32.75 | 0 | 0 | 0 | |
07/01/2022 |
33.76
|
0 | 33.76 | 33.76 | 33.76 | 0 | 0 | 0 | |
06/01/2022 |
33.76
|
0 | 33.76 | 33.76 | 33.76 | 0 | 0 | 0 | |
05/01/2022 |
33.76
|
0 | 33.76 | 33.76 | 33.76 | 0 | 0 | 0 | |
04/01/2022 |
33.76
|
0 | 33.76 | 33.76 | 33.76 | 0 | 0 | 0 | |
31/12/2021 |
33.76
|
0 | 33.76 | 33.76 | 33.76 | 0 | 0 | 0 | |
30/12/2021 |
33.76
|
1,000 | 33.76 | 33.76 | 33.76 | 0 | 0 | 0 | |
29/12/2021 |
30.74
|
100 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
28/12/2021 |
34.01
|
0 | 34.01 | 34.01 | 34.01 | 0 | 0 | 0 | |
27/12/2021 |
34.01
|
0 | 34.01 | 34.01 | 34.01 | 0 | 0 | 0 | |
24/12/2021 |
34.01
|
200 | 37.69 | 37.69 | 34.01 | 0 | 0 | 0 | |
23/12/2021: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
23/12/2021 |
37.69
|
300 | 36.02 | 37.69 | 36.02 | 0 | 0 | 0 | |
22/12/2021 |
35.85
|
1,800 | 35.85 | 36.90 | 35.85 | 0 | 0 | 0 | |
21/12/2021 |
35.85
|
100 | 35.85 | 35.85 | 35.85 | 0 | 0 | 0 | |
20/12/2021 |
35.85
|
4,500 | 36.17 | 36.25 | 35.05 | 0 | 0 | 0 | |
17/12/2021 |
34.88
|
400 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
16/12/2021 |
38.75
|
100 | 38.75 | 38.75 | 38.75 | 0 | 0 | 0 | |
15/12/2021 |
35.37
|
200 | 35.37 | 35.37 | 35.37 | 0 | 0 | 0 | |
14/12/2021 |
35.29
|
1,500 | 32.23 | 35.29 | 32.23 | 0 | 0 | 0 | |
13/12/2021 |
35.37
|
0 | 35.37 | 35.37 | 35.37 | 0 | 0 | 0 | |
10/12/2021 |
35.37
|
0 | 35.37 | 35.37 | 35.37 | 0 | 0 | 0 | |
09/12/2021 |
35.37
|
0 | 35.37 | 35.37 | 35.37 | 0 | 0 | 0 | |
08/12/2021 |
35.37
|
300 | 37.95 | 37.95 | 32.39 | 0 | 0 | 0 | |
07/12/2021 |
34.56
|
100 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
06/12/2021 |
32.39
|
0 | 32.39 | 32.39 | 32.39 | 0 | 0 | 0 | |
03/12/2021 |
32.39
|
0 | 32.39 | 32.39 | 32.39 | 0 | 0 | 0 | |
02/12/2021 |
32.39
|
1,100 | 32.23 | 35.45 | 32.23 | 0 | 0 | 0 | |
01/12/2021 |
34.08
|
400 | 34.08 | 34.08 | 34.08 | 0 | 0 | 0 | |
30/11/2021 |
34.08
|
100 | 34.08 | 34.08 | 34.08 | 0 | 0 | 0 | |
29/11/2021 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
26/11/2021 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
25/11/2021 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
24/11/2021 |
34.16
|
1,700 | 32.63 | 34.16 | 32.23 | 0 | 0 | 0 | |
23/11/2021 |
32.63
|
10,200 | 27.63 | 32.63 | 27.63 | 0 | 0 | 0 | |
22/11/2021 |
30.69
|
100 | 30.69 | 30.69 | 30.69 | 0 | 0 | 0 | |
19/11/2021 |
34.00
|
200 | 32.23 | 34.00 | 32.23 | 0 | 0 | 0 | |
18/11/2021 |
33.03
|
0 | 33.03 | 33.03 | 33.03 | 0 | 0 | 0 | |
17/11/2021 |
33.03
|
300 | 33.03 | 33.03 | 33.03 | 0 | 0 | 0 | |
16/11/2021 |
34.48
|
600 | 33.03 | 34.48 | 33.03 | 0 | 0 | 0 | |
15/11/2021 |
33.84
|
28 | 33.84 | 33.84 | 33.84 | 0 | 0 | 0 | |
12/11/2021 |
33.84
|
0 | 33.84 | 33.84 | 33.84 | 0 | 0 | 0 | |
11/11/2021 |
33.84
|
400 | 29.41 | 33.84 | 29.41 | 0 | 0 | 0 | |
10/11/2021 |
32.63
|
0 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
09/11/2021 |
32.63
|
800 | 33.35 | 33.35 | 32.63 | 0 | 0 | 0 | |
08/11/2021 |
34.08
|
300 | 34.00 | 34.08 | 34.00 | 0 | 0 | 0 | |
05/11/2021 |
35.77
|
28 | 35.77 | 35.77 | 35.77 | 0 | 0 | 0 | |
04/11/2021 |
35.77
|
300 | 36.25 | 36.25 | 32.79 | 0 | 0 | 0 | |
03/11/2021 |
36.17
|
900 | 32.23 | 36.17 | 32.23 | 0 | 0 | 0 | |
02/11/2021 |
34.56
|
140 | 34.56 | 34.56 | 34.56 | 40 | 0 | 0.0 | |
01/11/2021 |
31.66
|
500 | 31.90 | 32.06 | 31.66 | 0 | 0 | 0 | |
29/10/2021 |
31.82
|
100 | 31.82 | 31.82 | 31.82 | 0 | 0 | 0 | |
28/10/2021 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
27/10/2021 |
29.97
|
200 | 32.63 | 32.63 | 29.97 | 0 | 0 | 0 | |
26/10/2021 |
30.05
|
3,300 | 31.42 | 32.23 | 30.05 | 0 | 0 | 0 | |
25/10/2021 |
30.69
|
900 | 30.69 | 30.69 | 30.69 | 0 | 0 | 0 | |
22/10/2021 |
30.78
|
2,200 | 31.74 | 31.74 | 30.78 | 0 | 0 | 0 | |
21/10/2021 |
31.74
|
200 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
20/10/2021 |
31.74
|
0 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
19/10/2021 |
31.74
|
0 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
18/10/2021 |
31.74
|
0 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
15/10/2021 |
31.74
|
0 | 31.74 | 31.74 | 31.74 | 0 | 0 | 0 | |
14/10/2021 |
31.74
|
3,300 | 31.66 | 31.74 | 31.66 | 0 | 0 | 0 | |
13/10/2021 |
28.92
|
100 | 28.92 | 28.92 | 28.92 | 0 | 0 | 0 | |
12/10/2021 |
30.61
|
1,400 | 32.55 | 33.35 | 30.61 | 0 | 0 | 0 | |
11/10/2021 |
34.00
|
1,200 | 31.50 | 34.00 | 31.50 | 0 | 0 | 0 | |
08/10/2021 |
34.08
|
0 | 34.08 | 34.08 | 34.08 | 0 | 0 | 0 | |
07/10/2021 |
34.08
|
0 | 34.08 | 34.08 | 34.08 | 0 | 0 | 0 | |
06/10/2021 |
34.08
|
0 | 34.08 | 34.08 | 34.08 | 0 | 0 | 0 | |
05/10/2021 |
34.08
|
0 | 34.08 | 34.08 | 34.08 | 0 | 0 | 0 | |
04/10/2021 |
34.08
|
3,600 | 30.61 | 34.08 | 30.61 | 0 | 0 | 0 | |
01/10/2021 |
31.02
|
300 | 29.16 | 31.02 | 29.16 | 0 | 0 | 0 | |
30/09/2021 |
31.42
|
1,600 | 28.92 | 31.42 | 28.92 | 0 | 0 | 0 | |
29/09/2021 |
31.98
|
0 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 | |
28/09/2021 |
31.98
|
0 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 | |
27/09/2021 |
31.98
|
200 | 26.26 | 31.98 | 26.26 | 0 | 0 | 0 | |
24/09/2021 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
23/09/2021 |
29.08
|
100 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
22/09/2021 |
29.89
|
200 | 32.63 | 32.63 | 29.89 | 0 | 0 | 0 | |
21/09/2021 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
20/09/2021 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
17/09/2021 |
30.05
|
200 | 28.68 | 30.05 | 28.68 | 0 | 0 | 0 | |
16/09/2021 |
31.50
|
1,300 | 27.39 | 31.50 | 27.39 | 0 | 0 | 0 | |
15/09/2021 |
28.68
|
100 | 31.82 | 31.82 | 28.68 | 0 | 0 | 0 | |
14/09/2021 |
31.82
|
300 | 31.18 | 31.82 | 31.18 | 0 | 0 | 0 | |
13/09/2021 |
34.64
|
1,400 | 31.90 | 34.64 | 31.90 | 0 | 0 | 0 | |
10/09/2021 |
35.37
|
0 | 35.37 | 35.37 | 35.37 | 0 | 0 | 0 | |
09/09/2021 |
35.37
|
100 | 35.37 | 35.37 | 35.37 | 0 | 0 | 0 | |
08/09/2021 |
32.23
|
18 | 32.23 | 32.23 | 32.23 | 0 | 0 | 0 | |
07/09/2021 |
32.23
|
7,200 | 34.16 | 34.16 | 32.23 | 0 | 0 | 0 | |
06/09/2021 |
31.18
|
2,700 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 | |
01/09/2021 |
31.18
|
168 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 |