Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-3.88 | -11.46% | 98,500 | 0 | 0 |
29.30
33.88
30
|
2 tháng
(2024-09-16) |
-1.43 | -4.55% | 118,200 | 0 | 0 |
29.30
33.98
30
|
3 tháng
(2024-08-16) |
-1.05 | -3.39% | 120,600 | 0 | 0 |
29.30
33.98
30
|
6 tháng
(2024-05-20) |
-1.62 | -5.12% | 161,100 | -1,600 | -0.1 |
28.13
33.98
30
|
12 tháng
(2023-11-20) |
-0.30 | -0.98% | 263,700 | -1,600 | -0.1 |
28.13
34.83
30
|
24 tháng
(2022-11-25) |
-9.47 | -24% | 441,329 | -1,600 | -0.1 |
28.13
68.77
30
|
36 tháng
(2021-11-30) |
-8.45 | -21.97% | 636,033 | -22,900 | -1.0 |
28.13
68.77
30
|
60 tháng
(2019-12-11) |
-9.12 | -23.31% | 1,299,622 | -159,800 | -6.0 |
22.49
68.77
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/01/2022 |
40.84
|
0 | 40.84 | 40.84 | 40.84 | 0 | 0 | 0 | |
21/01/2022 |
40.84
|
0 | 40.84 | 40.84 | 40.84 | 0 | 0 | 0 | |
20/01/2022 |
40.84
|
200 | 37.17 | 40.84 | 40.84 | 100 | 100 | 0 | |
19/01/2022 |
37.17
|
400 | 39.30 | 39.30 | 37.17 | 0 | 0 | 0 | |
18/01/2022 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
17/01/2022 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
14/01/2022 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
13/01/2022 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
12/01/2022 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
11/01/2022 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
10/01/2022 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
07/01/2022 |
39.30
|
200 | 38.45 | 39.30 | 38.45 | 0 | 0 | 0 | |
06/01/2022 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
05/01/2022 |
38.45
|
1,037 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
04/01/2022 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
31/12/2021 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
30/12/2021 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
29/12/2021 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
28/12/2021 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
27/12/2021 |
38.45
|
2,000 | 41.87 | 41.87 | 38.45 | 0 | 0 | 0 | |
24/12/2021 |
41.87
|
100 | 40.58 | 41.87 | 41.87 | 0 | 0 | 0 | |
23/12/2021 |
40.58
|
100 | 39.30 | 40.58 | 40.58 | 0 | 0 | 0 | |
22/12/2021 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
21/12/2021 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
20/12/2021 |
39.30
|
700 | 39.73 | 39.73 | 37.17 | 0 | 0 | 0 | |
17/12/2021 |
39.73
|
600 | 38.45 | 39.73 | 37.17 | 0 | 0 | 0 | |
16/12/2021 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
15/12/2021 |
38.45
|
400 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
14/12/2021 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
13/12/2021 |
38.45
|
300 | 37.59 | 38.45 | 37.17 | 0 | 0 | 0 | |
10/12/2021 |
37.59
|
100 | 38.45 | 38.45 | 37.59 | 0 | 0 | 0 | |
09/12/2021 |
38.45
|
15,000 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
08/12/2021 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
07/12/2021 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
06/12/2021 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
03/12/2021 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
02/12/2021 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
01/12/2021 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
30/11/2021 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
29/11/2021 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
26/11/2021 |
38.45
|
100 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
25/11/2021 |
38.45
|
8,400 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
24/11/2021 |
38.45
|
1,600 | 38.45 | 42.29 | 38.45 | 0 | 100 | -0.0 | |
23/11/2021 |
38.45
|
1,000 | 39.30 | 39.30 | 38.45 | 0 | 0 | 0 | |
22/11/2021 |
39.30
|
500 | 39.73 | 39.73 | 39.30 | 0 | 0 | 0 | |
19/11/2021 |
39.73
|
3,200 | 39.73 | 39.73 | 38.45 | 0 | 3,200 | -0.1 | |
18/11/2021 |
39.73
|
8,100 | 38.45 | 42.29 | 38.45 | 0 | 100 | -0.0 | |
17/11/2021 |
38.45
|
300 | 40.50 | 44.52 | 38.45 | 0 | 200 | -0.0 | |
16/11/2021 |
40.50
|
700 | 39.39 | 40.50 | 39.39 | 0 | 400 | -0.0 | |
15/11/2021 |
39.39
|
2,200 | 39.30 | 43.23 | 39.30 | 0 | 1,100 | -0.1 | |
12/11/2021 |
39.30
|
2,200 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
11/11/2021 |
39.30
|
1,500 | 39.30 | 39.30 | 37.59 | 0 | 0 | 0 | |
10/11/2021 |
39.30
|
5,800 | 39.30 | 43.23 | 39.30 | 0 | 2,300 | -0.1 | |
09/11/2021 |
39.30
|
7,100 | 39.30 | 43.23 | 39.30 | 0 | 1,800 | -0.1 | |
08/11/2021 |
39.30
|
2,103 | 38.11 | 39.30 | 38.02 | 0 | 0 | 0 | |
05/11/2021 |
38.11
|
3,200 | 39.30 | 39.30 | 38.02 | 0 | 0 | 0 | |
04/11/2021 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
03/11/2021 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
02/11/2021 |
39.30
|
200 | 39.90 | 39.90 | 39.30 | 0 | 0 | 0 | |
01/11/2021 |
39.90
|
3,800 | 39.30 | 39.90 | 39.30 | 0 | 700 | -0.0 | |
29/10/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
29/10/2021 |
39.30
|
4,200 | 38.11 | 39.30 | 38.45 | 0 | 0 | 0 | |
28/10/2021 |
38.11
|
34,503 | 38.35 | 42.11 | 37.62 | 0 | 7,000 | -0.3 | |
27/10/2021 |
38.35
|
22,800 | 40.48 | 40.48 | 37.62 | 0 | 3,800 | -0.2 | |
26/10/2021 |
40.48
|
100 | 36.80 | 40.48 | 40.48 | 0 | 100 | -0.0 | |
25/10/2021 |
36.80
|
12,800 | 38.03 | 38.03 | 36.80 | 0 | 11,100 | -0.5 | |
22/10/2021 |
38.03
|
500 | 38.35 | 42.11 | 38.03 | 0 | 100 | -0.0 | |
21/10/2021 |
38.35
|
800 | 38.76 | 42.60 | 37.21 | 0 | 200 | -0.0 | |
20/10/2021 |
38.76
|
27,700 | 38.19 | 41.95 | 36.80 | 0 | 21,900 | -1.0 | |
19/10/2021 |
38.19
|
500 | 41.71 | 41.71 | 37.53 | 0 | 200 | -0.0 | |
18/10/2021 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
15/10/2021 |
41.71
|
0 | 41.71 | 41.71 | 41.71 | 0 | 0 | 0 | |
14/10/2021 |
41.71
|
100 | 37.94 | 41.71 | 41.71 | 0 | 100 | -0.0 | |
13/10/2021 |
37.94
|
300 | 37.94 | 37.94 | 34.35 | 0 | 200 | -0.0 | |
12/10/2021 |
37.94
|
4,000 | 35.98 | 37.94 | 36.80 | 0 | 3,200 | -0.1 | |
11/10/2021 |
35.98
|
0 | 35.98 | 35.98 | 35.98 | 0 | 0 | 0 | |
08/10/2021 |
35.98
|
600 | 36.88 | 36.88 | 35.98 | 0 | 0 | 0 | |
07/10/2021 |
36.88
|
0 | 36.88 | 36.88 | 36.88 | 0 | 0 | 0 | |
06/10/2021 |
36.88
|
0 | 36.88 | 36.88 | 36.88 | 0 | 0 | 0 | |
05/10/2021 |
36.88
|
0 | 36.88 | 36.88 | 36.88 | 0 | 0 | 0 | |
04/10/2021 |
36.88
|
1,800 | 37.21 | 37.21 | 35.98 | 0 | 200 | -0.0 | |
01/10/2021 |
37.21
|
0 | 37.21 | 37.21 | 37.21 | 0 | 0 | 0 | |
30/09/2021 |
37.21
|
0 | 37.21 | 37.21 | 37.21 | 0 | 0 | 0 | |
29/09/2021 |
37.21
|
500 | 37.45 | 37.45 | 37.21 | 0 | 0 | 0 | |
28/09/2021 |
37.45
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 | |
27/09/2021 |
37.45
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 | |
24/09/2021 |
37.45
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 | |
23/09/2021 |
37.45
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 | |
22/09/2021 |
37.45
|
3,400 | 37.45 | 37.45 | 35.90 | 0 | 3,400 | -0.2 | |
21/09/2021 |
37.45
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 | |
20/09/2021 |
37.45
|
2,200 | 35.98 | 37.45 | 35.98 | 0 | 100 | -0.0 | |
17/09/2021 |
35.98
|
0 | 35.98 | 35.98 | 35.98 | 0 | 0 | 0 | |
16/09/2021 |
35.98
|
0 | 35.98 | 35.98 | 35.98 | 0 | 0 | 0 | |
15/09/2021 |
35.98
|
200 | 35.98 | 35.98 | 35.98 | 0 | 0 | 0 | |
14/09/2021 |
35.98
|
0 | 35.98 | 35.98 | 35.98 | 0 | 0 | 0 | |
13/09/2021 |
35.98
|
19,300 | 36.72 | 38.27 | 35.57 | 0 | 13,800 | 0 | |
10/09/2021 |
36.72
|
4,000 | 35.82 | 36.80 | 35.74 | 0 | 2,700 | -0.1 | |
09/09/2021 |
35.82
|
0 | 35.82 | 35.82 | 35.82 | 0 | 0 | 0 | |
08/09/2021 |
35.82
|
0 | 35.82 | 35.82 | 35.82 | 0 | 0 | 0 | |
07/09/2021 |
35.82
|
0 | 35.82 | 35.82 | 35.82 | 0 | 0 | 0 | |
06/09/2021 |
35.82
|
1,100 | 35.08 | 35.82 | 32.71 | 0 | 0 | 0 |