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) |
-2.90 | -5.47% | 26,200 | 0 | 0 |
50.10
53
50.10
|
2 tháng
(2024-09-13) |
-0.90 | -1.76% | 49,600 | 0 | 0 |
49
54
50.10
|
3 tháng
(2024-08-14) |
-7.40 | -12.87% | 54,200 | 0 | 0 |
49
57.50
50.10
|
6 tháng
(2024-05-16) |
-12.50 | -19.97% | 86,111 | 0 | 0 |
49
62.60
50.10
|
12 tháng
(2023-11-20) |
4.54 | 9.98% | 189,969 | -600 | -0.0 |
43.37
70
50.10
|
24 tháng
(2022-11-23) |
19.13 | 61.79% | 277,025 | -1,200 | -0.1 |
27.19
70
50.10
|
36 tháng
(2021-11-29) |
17.46 | 53.48% | 407,326 | 2,700 | 0.1 |
26.50
70
50.10
|
60 tháng
(2019-12-09) |
33.48 | 201.53% | 893,516 | -100 | -0.1 |
14.50
70
50.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/01/2022 |
30.34
|
0 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
19/01/2022 |
30.34
|
700 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
18/01/2022 |
30.34
|
300 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
17/01/2022 |
30.34
|
300 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
14/01/2022 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
13/01/2022 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
12/01/2022 |
30.49
|
800 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
11/01/2022 |
31.11
|
300 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
10/01/2022 |
31.11
|
0 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
07/01/2022 |
31.11
|
1,100 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
06/01/2022 |
31.11
|
100 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
05/01/2022 |
31.11
|
0 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
04/01/2022 |
31.11
|
900 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
31/12/2021 |
31.11
|
0 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
30/12/2021 |
31.11
|
1,000 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
29/12/2021 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
28/12/2021 |
31.49
|
200 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
27/12/2021 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
24/12/2021 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
23/12/2021 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
22/12/2021 |
31.49
|
0 | 32.26 | 31.49 | 32.26 | 0 | 0 | 0 | |
21/12/2021 |
32.26
|
1,600 | 31.11 | 32.26 | 31.11 | 0 | 0 | 0 | |
20/12/2021 |
32.26
|
500 | 32.26 | 32.26 | 32.26 | 0 | 0 | 0 | |
17/12/2021 |
31.11
|
600 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
16/12/2021 |
31.11
|
100 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
15/12/2021 |
31.11
|
300 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
14/12/2021 |
31.11
|
700 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
13/12/2021 |
31.11
|
1,000 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
10/12/2021 |
31.11
|
200 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
09/12/2021 |
31.11
|
0 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
08/12/2021 |
31.11
|
100 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
07/12/2021 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
06/12/2021 |
30.88
|
1,000 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
03/12/2021 |
30.88
|
100 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
02/12/2021 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
01/12/2021 |
32.57
|
100 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
30/11/2021 |
32.64
|
0 | 32.64 | 32.64 | 32.64 | 0 | 0 | 0 | |
29/11/2021 |
32.64
|
400 | 32.64 | 32.64 | 32.64 | 0 | 0 | 0 | |
26/11/2021 |
30.57
|
0 | 30.57 | 30.57 | 30.57 | 0 | 0 | 0 | |
25/11/2021 |
30.49
|
4,200 | 30.72 | 30.72 | 30.49 | 4,000 | 0 | 0.2 | |
24/11/2021 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
23/11/2021 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
22/11/2021 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
19/11/2021 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
18/11/2021 |
30.26
|
500 | 28.26 | 33.41 | 28.26 | 0 | 100 | -0.0 | |
17/11/2021 |
33.26
|
700 | 33.03 | 33.26 | 33.03 | 0 | 0 | 0 | |
16/11/2021 |
32.72
|
0 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 | |
15/11/2021 |
33.03
|
500 | 32.64 | 33.03 | 32.64 | 0 | 0 | 0 | |
12/11/2021 |
32.26
|
100 | 32.26 | 32.26 | 32.26 | 0 | 0 | 0 | |
11/11/2021 |
32.26
|
1,500 | 32.18 | 32.26 | 32.18 | 0 | 0 | 0 | |
10/11/2021 |
32.26
|
200 | 32.11 | 32.26 | 32.11 | 0 | 0 | 0 | |
09/11/2021 |
32.26
|
1,100 | 31.95 | 32.26 | 31.95 | 200 | 0 | 0.0 | |
08/11/2021 |
31.95
|
500 | 31.95 | 31.95 | 31.95 | 0 | 0 | 0 | |
05/11/2021 |
31.87
|
600 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
04/11/2021 |
31.87
|
100 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
03/11/2021 |
31.87
|
2,200 | 31.87 | 31.87 | 31.49 | 1,100 | 0 | 0.0 | |
02/11/2021 |
31.87
|
100 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
01/11/2021 |
31.49
|
1,100 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
29/10/2021 |
31.49
|
600 | 31.34 | 31.49 | 31.34 | 0 | 0 | 0 | |
28/10/2021 |
31.11
|
600 | 32.26 | 32.26 | 31.11 | 0 | 0 | 0 | |
27/10/2021 |
30.72
|
100 | 30.72 | 30.72 | 30.72 | 0 | 0 | 0 | |
26/10/2021 |
30.72
|
700 | 30.72 | 30.80 | 30.72 | 0 | 0 | 0 | |
25/10/2021 |
31.11
|
200 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
22/10/2021 |
31.72
|
1,100 | 31.87 | 31.87 | 31.72 | 0 | 1,100 | -0.0 | |
21/10/2021 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
20/10/2021 |
32.26
|
1,700 | 30.72 | 32.26 | 30.72 | 0 | 400 | -0.0 | |
19/10/2021 |
31.57
|
60 | 31.57 | 31.57 | 31.57 | 0 | 0 | 0 | |
18/10/2021 |
31.49
|
500 | 31.03 | 32.26 | 31.03 | 0 | 0 | 0 | |
15/10/2021 |
30.95
|
2,400 | 31.03 | 31.03 | 30.95 | 0 | 0 | 0 | |
14/10/2021 |
31.34
|
700 | 29.57 | 32.26 | 29.57 | 0 | 200 | -0.0 | |
13/10/2021 |
32.26
|
0 | 32.26 | 32.26 | 32.26 | 0 | 0 | 0 | |
12/10/2021 |
32.26
|
7,100 | 32.26 | 32.49 | 32.26 | 0 | 0 | 0 | |
11/10/2021 |
32.41
|
2,200 | 32.64 | 32.64 | 32.34 | 0 | 0 | 0 | |
08/10/2021 |
32.64
|
800 | 32.26 | 32.64 | 32.26 | 0 | 0 | 0 | |
07/10/2021 |
31.87
|
1,500 | 32.26 | 32.34 | 31.87 | 0 | 0 | 0 | |
06/10/2021 |
31.87
|
300 | 31.49 | 31.87 | 31.49 | 0 | 0 | 0 | |
05/10/2021 |
32.26
|
200 | 32.26 | 32.26 | 32.26 | 0 | 0 | 0 | |
04/10/2021 |
35.64
|
1,600 | 31.49 | 35.64 | 31.49 | 0 | 0 | 0 | |
01/10/2021 |
31.49
|
1,510 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
30/09/2021 |
31.26
|
1,900 | 31.18 | 31.26 | 31.18 | 0 | 0 | 0 | |
29/09/2021 |
31.11
|
1,100 | 31.11 | 31.18 | 31.11 | 0 | 0 | 0 | |
28/09/2021 |
31.11
|
300 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
27/09/2021 |
31.11
|
200 | 31.03 | 31.11 | 31.03 | 0 | 0 | 0 | |
24/09/2021 |
30.95
|
300 | 30.95 | 30.95 | 30.95 | 0 | 0 | 0 | |
23/09/2021 |
30.49
|
1,430 | 33.26 | 33.26 | 30.03 | 0 | 0 | 0 | |
22/09/2021 |
33.79
|
1,000 | 33.26 | 33.79 | 33.26 | 0 | 0 | 0 | |
21/09/2021: Cổ tức tiền mặt tỉ lệ: 29.8% | |||||||||
21/09/2021 |
33.26
|
200 | 34.87 | 34.87 | 33.26 | 0 | 0 | 0 | |
20/09/2021 |
34.58
|
12,200 | 33.86 | 34.79 | 33.71 | 200 | 0 | 0.0 | |
17/09/2021 |
33.64
|
10,280 | 33.71 | 33.71 | 33.50 | 0 | 0 | 0 | |
16/09/2021 |
33.71
|
700 | 33.86 | 33.86 | 33.71 | 0 | 0 | 0 | |
15/09/2021 |
33.50
|
7,600 | 34.43 | 34.43 | 32.42 | 0 | 0 | 0 | |
14/09/2021 |
31.70
|
2,980 | 34.22 | 34.22 | 31.70 | 0 | 0 | 0 | |
13/09/2021 |
34.22
|
3,300 | 33.50 | 34.58 | 33.50 | 0 | 0 | 0 | |
10/09/2021 |
33.86
|
2,600 | 33.86 | 33.93 | 33.86 | 0 | 0 | 0 | |
09/09/2021 |
34.36
|
6,800 | 32.42 | 34.36 | 32.42 | 0 | 0 | 0 | |
08/09/2021 |
32.42
|
4,100 | 33.14 | 33.14 | 32.42 | 0 | 0 | 0 | |
07/09/2021 |
32.56
|
4,600 | 32.85 | 32.85 | 32.56 | 0 | 0 | 0 | |
06/09/2021 |
33.07
|
12,300 | 32.20 | 33.14 | 32.13 | 0 | 0 | 0 | |
01/09/2021 |
32.42
|
9,400 | 31.91 | 32.42 | 31.84 | 0 | 0 | 0 | |
31/08/2021 |
31.99
|
6,900 | 31.55 | 31.99 | 31.55 | 0 | 0 | 0 |