| 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) |
0.70 | 1.22% | 48,000 | 9,100 | 0.5 |
57.60
60.10
58.30
|
|
2 tháng
(2024-09-16) |
1.79 | 3.17% | 96,700 | 25,120 | 1.5 |
56.51
60.10
58.30
|
|
3 tháng
(2024-08-16) |
4.11 | 7.58% | 137,300 | 26,120 | 1.5 |
54.19
60.10
58.30
|
|
6 tháng
(2024-05-20) |
2.37 | 4.24% | 631,600 | 24,820 | 1.4 |
54.10
60.10
58.30
|
|
12 tháng
(2023-11-27) |
25.92 | 80.05% | 1,384,800 | 131,520 | 6.7 |
31.59
60.10
58.30
|
|
24 tháng
(2022-11-25) |
29.73 | 104.03% | 1,554,070 | 155,320 | 7.6 |
21.76
60.10
58.30
|
|
36 tháng
(2021-11-30) |
29.89 | 105.22% | 1,731,360 | 169,720 | 8.2 |
21.76
60.10
58.30
|
|
60 tháng
(2019-12-11) |
45.94 | 371.82% | 2,272,721 | 163,520 | 8.0 |
8.96
60.10
58.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2021 |
30.31
|
100 | 28.92 | 30.31 | 30.31 | 0 | 0 | 0 | |
| 19/11/2021 |
28.92
|
510 | 29.21 | 29.21 | 28.92 | 0 | 0 | 0 | |
| 18/11/2021 |
29.21
|
1,500 | 29.29 | 29.29 | 29.21 | 0 | 0 | 0 | |
| 17/11/2021 |
29.29
|
0 | 29.29 | 29.29 | 29.29 | 0 | 0 | 0 | |
| 16/11/2021 |
29.29
|
100 | 30.02 | 30.02 | 29.29 | 0 | 0 | 0 | |
| 15/11/2021 |
30.02
|
803 | 30.75 | 30.75 | 26.72 | 0 | 0 | 0 | |
| 12/11/2021 |
30.75
|
500 | 29.73 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 11/11/2021 |
29.73
|
2,100 | 29.36 | 29.73 | 29.65 | 0 | 0 | 0 | |
| 10/11/2021 |
29.36
|
181 | 29.29 | 29.36 | 29.36 | 0 | 0 | 0 | |
| 09/11/2021 |
29.29
|
1,600 | 30.02 | 30.02 | 29.29 | 0 | 0 | 0 | |
| 08/11/2021 |
30.02
|
3,300 | 27.46 | 30.02 | 29.29 | 0 | 0 | 0 | |
| 05/11/2021 |
27.46
|
1,084 | 28.99 | 28.99 | 27.09 | 0 | 0 | 0 | |
| 04/11/2021 |
28.99
|
3,500 | 33.68 | 33.68 | 28.99 | 0 | 0 | 0 | |
| 03/11/2021 |
33.68
|
1,000 | 31.12 | 34.41 | 33.68 | 0 | 0 | 0 | |
| 02/11/2021 |
31.12
|
1,000 | 29.07 | 31.12 | 31.12 | 0 | 0 | 0 | |
| 01/11/2021 |
29.07
|
500 | 29.29 | 29.29 | 28.99 | 0 | 0 | 0 | |
| 29/10/2021 |
29.29
|
3,900 | 28.56 | 29.29 | 29.14 | 0 | 0 | 0 | |
| 28/10/2021 |
28.56
|
100 | 28.48 | 28.56 | 28.56 | 0 | 0 | 0 | |
| 27/10/2021 |
28.48
|
500 | 28.56 | 28.56 | 28.41 | 0 | 0 | 0 | |
| 26/10/2021 |
28.56
|
1,500 | 27.60 | 28.56 | 28.19 | 0 | 0 | 0 | |
| 25/10/2021 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 22/10/2021 |
27.60
|
500 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 21/10/2021 |
27.60
|
400 | 27.53 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 20/10/2021 |
27.53
|
300 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 19/10/2021 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 18/10/2021 |
27.53
|
3,700 | 27.46 | 27.53 | 27.31 | 0 | 0 | 0 | |
| 15/10/2021 |
27.46
|
200 | 28.12 | 28.12 | 27.46 | 0 | 0 | 0 | |
| 14/10/2021 |
28.12
|
400 | 27.46 | 28.12 | 27.46 | 0 | 0 | 0 | |
| 13/10/2021 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 12/10/2021 |
27.46
|
100 | 27.60 | 27.60 | 27.46 | 0 | 0 | 0 | |
| 11/10/2021 |
27.60
|
6,500 | 28.63 | 28.63 | 24.89 | 0 | 0 | 0 | |
| 08/10/2021 |
28.63
|
0 | 28.56 | 28.63 | 28.56 | 0 | 0 | 0 | |
| 07/10/2021 |
28.56
|
700 | 28.99 | 28.99 | 28.56 | 0 | 0 | 0 | |
| 06/10/2021 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 05/10/2021 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 04/10/2021 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 01/10/2021 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 30/09/2021 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 29/09/2021 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 28/09/2021 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 27/09/2021 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 24/09/2021 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 23/09/2021 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 22/09/2021 |
28.99
|
100 | 29.07 | 29.07 | 28.99 | 0 | 0 | 0 | |
| 21/09/2021 |
29.07
|
200 | 29.07 | 29.07 | 29.07 | 0 | 0 | 0 | |
| 20/09/2021 |
29.07
|
0 | 28.92 | 29.07 | 29.07 | 0 | 0 | 0 | |
| 17/09/2021 |
28.92
|
2,400 | 28.41 | 29.29 | 28.41 | 0 | 0 | 0 | |
| 16/09/2021 |
28.41
|
800 | 28.99 | 28.99 | 28.26 | 0 | 0 | 0 | |
| 15/09/2021 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 14/09/2021 |
28.99
|
1,100 | 29.14 | 29.14 | 28.99 | 0 | 0 | 0 | |
| 13/09/2021 |
29.14
|
1,700 | 28.99 | 29.14 | 28.26 | 0 | 0 | 0 | |
| 10/09/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 10/09/2021 |
28.99
|
200 | 25.26 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 09/09/2021 |
25.26
|
0 | 30.45 | 25.26 | 30.45 | 0 | 0 | 0 | |
| 08/09/2021 |
30.45
|
4,800 | 28.04 | 30.45 | 24.19 | 0 | 0 | 0 | |
| 07/09/2021 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
| 06/09/2021 |
28.04
|
0 | 28.46 | 28.04 | 28.46 | 0 | 0 | 0 | |
| 01/09/2021 |
28.46
|
4,300 | 26.75 | 28.46 | 26.75 | 0 | 0 | 0 | |
| 31/08/2021 |
26.75
|
100 | 31.45 | 31.45 | 26.75 | 0 | 0 | 0 | |
| 30/08/2021 |
31.45
|
0 | 31.45 | 31.45 | 31.45 | 0 | 0 | 0 | |
| 27/08/2021 |
31.45
|
100 | 27.39 | 31.45 | 31.45 | 0 | 0 | 0 | |
| 26/08/2021 |
27.39
|
0 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
| 25/08/2021 |
27.39
|
500 | 27.39 | 27.39 | 27.32 | 0 | 0 | 0 | |
| 24/08/2021 |
27.39
|
0 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
| 23/08/2021 |
27.39
|
0 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
| 20/08/2021 |
27.39
|
300 | 27.47 | 27.47 | 27.39 | 0 | 0 | 0 | |
| 19/08/2021 |
27.47
|
200 | 25.54 | 28.46 | 27.47 | 0 | 0 | 0 | |
| 18/08/2021 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
| 17/08/2021 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
| 16/08/2021 |
25.54
|
500 | 26.26 | 26.26 | 25.54 | 0 | 500 | -0.0 | |
| 13/08/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 12/08/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 11/08/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 10/08/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 09/08/2021 |
26.26
|
400 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 06/08/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 05/08/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 04/08/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 03/08/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 02/08/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 30/07/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 29/07/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 28/07/2021 |
26.26
|
100 | 25.54 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 27/07/2021 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
| 26/07/2021 |
25.54
|
100 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
| 23/07/2021 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
| 22/07/2021 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
| 21/07/2021 |
25.54
|
500 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
| 20/07/2021 |
25.54
|
0 | 26.97 | 25.54 | 26.97 | 0 | 0 | 0 | |
| 19/07/2021 |
26.97
|
2,200 | 26.97 | 26.97 | 23.91 | 0 | 0 | 0 | |
| 16/07/2021 |
26.97
|
600 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 15/07/2021 |
26.97
|
200 | 23.48 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 14/07/2021 |
23.48
|
500 | 26.54 | 26.54 | 23.48 | 0 | 0 | 0 | |
| 13/07/2021 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 12/07/2021 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 09/07/2021 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 08/07/2021 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 07/07/2021 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 06/07/2021 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 05/07/2021 |
26.54
|
0 | 26.04 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 02/07/2021 |
26.04
|
1,100 | 27.47 | 31.38 | 26.04 | 0 | 0 | 0 | |