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) |
-1 | -1.93% | 3,000 | 0 | 0 |
46.80
55
50.70
|
2 tháng
(2024-07-22) |
-4.60 | -8.32% | 4,400 | 0 | 0 |
40.60
62.20
50.70
|
3 tháng
(2024-06-24) |
0.17 | 0.33% | 5,100 | 0 | 0 |
40.60
62.20
50.70
|
6 tháng
(2024-03-29) |
-7.46 | -12.83% | 10,700 | 4 | 0.0 |
40.60
65.31
50.70
|
12 tháng
(2023-09-26) |
-2.98 | -5.55% | 31,700 | -96 | -0.0 |
40.60
65.31
50.70
|
24 tháng
(2022-10-03) |
-2.55 | -4.78% | 77,600 | 2,504 | 0.2 |
38.07
65.31
50.70
|
36 tháng
(2021-10-06) |
10.11 | 24.92% | 147,400 | 3,904 | 0.2 |
38.07
66.11
50.70
|
60 tháng
(2019-10-17) |
33.79 | 199.84% | 422,700 | 3,904 | 0.2 |
14.38
66.11
50.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
30.12
|
0 | 30.12 | 30.12 | 30.12 | 0 | 0 | 0 | |
06/07/2021 |
30.12
|
200 | 29.76 | 30.12 | 30.12 | 0 | 0 | 0 | |
05/07/2021 |
29.76
|
0 | 29.76 | 29.76 | 29.76 | 0 | 0 | 0 | |
02/07/2021 |
29.76
|
0 | 29.76 | 29.76 | 29.76 | 0 | 0 | 0 | |
01/07/2021 |
29.76
|
0 | 29.76 | 29.76 | 29.76 | 0 | 0 | 0 | |
30/06/2021 |
29.76
|
0 | 29.76 | 29.76 | 29.76 | 0 | 0 | 0 | |
29/06/2021 |
29.76
|
200 | 29.24 | 29.76 | 29.76 | 0 | 0 | 0 | |
28/06/2021 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
25/06/2021 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
24/06/2021 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
23/06/2021 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
22/06/2021 |
29.24
|
0 | 28.65 | 29.24 | 29.24 | 0 | 0 | 0 | |
21/06/2021 |
28.65
|
2,300 | 30.12 | 30.12 | 28.65 | 0 | 0 | 0 | |
18/06/2021 |
30.12
|
0 | 30.12 | 30.12 | 30.12 | 0 | 0 | 0 | |
17/06/2021 |
30.12
|
400 | 30.49 | 30.49 | 30.12 | 0 | 0 | 0 | |
16/06/2021 |
30.49
|
100 | 30.86 | 30.86 | 30.49 | 0 | 0 | 0 | |
15/06/2021 |
30.86
|
0 | 30.86 | 30.86 | 30.86 | 0 | 0 | 0 | |
14/06/2021 |
30.86
|
100 | 30.86 | 30.86 | 30.86 | 0 | 0 | 0 | |
11/06/2021 |
30.86
|
200 | 31.52 | 31.52 | 30.86 | 0 | 0 | 0 | |
10/06/2021 |
31.52
|
0 | 31.52 | 31.52 | 31.52 | 0 | 0 | 0 | |
09/06/2021 |
31.52
|
100 | 30.20 | 31.52 | 31.52 | 0 | 0 | 0 | |
08/06/2021 |
30.20
|
600 | 30.20 | 30.20 | 29.39 | 0 | 0 | 0 | |
07/06/2021 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
04/06/2021 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
03/06/2021 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
02/06/2021 |
30.20
|
100 | 26.38 | 30.20 | 30.20 | 0 | 0 | 0 | |
01/06/2021: Cổ tức tiền mặt tỉ lệ: 23% | |||||||||
01/06/2021 |
26.38
|
0 | 28.29 | 26.38 | 26.38 | 0 | 0 | 0 | |
31/05/2021 |
28.29
|
200 | 24.61 | 28.29 | 24.61 | 0 | 0 | 0 | |
28/05/2021 |
24.61
|
800 | 28.63 | 28.63 | 24.61 | 0 | 0 | 0 | |
27/05/2021 |
28.63
|
0 | 32.24 | 28.63 | 28.63 | 0 | 0 | 0 | |
26/05/2021 |
32.24
|
2,400 | 29.12 | 32.24 | 28.43 | 0 | 0 | 0 | |
25/05/2021 |
29.12
|
1,300 | 26.35 | 29.81 | 27.66 | 0 | 0 | 0 | |
24/05/2021 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
21/05/2021 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
20/05/2021 |
26.35
|
200 | 23.99 | 26.35 | 26.35 | 0 | 0 | 0 | |
19/05/2021 |
23.99
|
400 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
18/05/2021 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
17/05/2021 |
23.99
|
500 | 22.19 | 23.99 | 23.99 | 0 | 0 | 0 | |
14/05/2021 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
13/05/2021 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
12/05/2021 |
22.19
|
2,500 | 22.26 | 22.32 | 22.19 | 0 | 0 | 0 | |
11/05/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
10/05/2021 |
22.26
|
0 | 22.19 | 22.26 | 22.26 | 0 | 0 | 0 | |
07/05/2021 |
22.19
|
2,000 | 22.26 | 22.26 | 22.19 | 0 | 0 | 0 | |
06/05/2021 |
22.26
|
2,000 | 22.74 | 22.74 | 22.26 | 0 | 0 | 0 | |
05/05/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
04/05/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
29/04/2021 |
22.74
|
0 | 22.53 | 22.74 | 22.74 | 0 | 0 | 0 | |
28/04/2021 |
22.53
|
2,000 | 24.96 | 24.96 | 22.53 | 0 | 0 | 0 | |
27/04/2021 |
24.96
|
1,000 | 25.38 | 25.38 | 24.96 | 0 | 0 | 0 | |
26/04/2021 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
23/04/2021 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
22/04/2021 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
20/04/2021 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
19/04/2021 |
25.38
|
0 | 24.96 | 25.38 | 25.38 | 0 | 0 | 0 | |
16/04/2021 |
24.96
|
700 | 24.96 | 25.51 | 24.96 | 0 | 0 | 0 | |
15/04/2021 |
24.96
|
100 | 28.63 | 28.63 | 24.96 | 0 | 0 | 0 | |
14/04/2021 |
28.63
|
0 | 28.63 | 28.63 | 28.63 | 0 | 0 | 0 | |
13/04/2021 |
28.63
|
0 | 28.43 | 28.63 | 28.63 | 0 | 0 | 0 | |
12/04/2021 |
28.43
|
2,100 | 24.96 | 28.70 | 28.43 | 0 | 0 | 0 | |
09/04/2021 |
24.96
|
1,100 | 22.26 | 25.24 | 24.96 | 0 | 0 | 0 | |
08/04/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
07/04/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
06/04/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
05/04/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
02/04/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
01/04/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
31/03/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
30/03/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
29/03/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
26/03/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
25/03/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
24/03/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
23/03/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
22/03/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
19/03/2021 |
22.26
|
0 | 22.19 | 22.26 | 22.26 | 0 | 0 | 0 | |
18/03/2021 |
22.19
|
500 | 24.68 | 24.68 | 22.19 | 0 | 0 | 0 | |
17/03/2021 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
16/03/2021 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
15/03/2021 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
12/03/2021 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
11/03/2021 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
10/03/2021 |
24.68
|
300 | 21.49 | 24.68 | 24.68 | 0 | 0 | 0 | |
09/03/2021 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
08/03/2021 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
05/03/2021 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
04/03/2021 |
21.49
|
87,100 | 24.54 | 24.54 | 21.49 | 0 | 0 | 0 | |
03/03/2021 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
02/03/2021 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
01/03/2021 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
26/02/2021 |
24.54
|
0 | 27.66 | 24.54 | 24.54 | 0 | 0 | 0 | |
25/02/2021 |
27.66
|
700 | 24.06 | 27.66 | 24.06 | 0 | 0 | 0 | |
24/02/2021 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
23/02/2021 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
22/02/2021 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
19/02/2021 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
18/02/2021 |
24.06
|
100 | 20.94 | 24.06 | 24.06 | 0 | 0 | 0 | |
17/02/2021 |
20.94
|
0 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 | |
09/02/2021 |
20.94
|
0 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 | |
08/02/2021 |
20.94
|
2,500 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 |