Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -0.29% | 15,600 | 0 | 0 |
33.70
35
33.90
|
2 tháng
(2024-07-22) |
1.26 | 3.86% | 27,700 | -100 | -0.0 |
32.64
37.58
33.90
|
3 tháng
(2024-06-21) |
1.26 | 3.86% | 33,400 | -100 | -0.0 |
28.91
37.58
33.90
|
6 tháng
(2024-03-25) |
-2.57 | -7.04% | 38,834 | -100 | -0.0 |
28.91
40.10
33.90
|
12 tháng
(2023-09-25) |
4.27 | 14.43% | 81,921 | -200 | -0.0 |
26
65.10
33.90
|
24 tháng
(2022-09-30) |
9.71 | 40.14% | 126,423 | -100 | -0.0 |
22.52
65.10
33.90
|
36 tháng
(2021-10-05) |
7.51 | 28.47% | 303,219 | 0 | 0.0 |
20.62
65.10
33.90
|
60 tháng
(2019-10-16) |
16.84 | 98.67% | 551,068 | 0 | 0.0 |
14.60
65.10
33.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
23.20
|
600 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
06/07/2021 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
05/07/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
05/07/2021 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
02/07/2021 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
01/07/2021 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
30/06/2021 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
29/06/2021 |
23.20
|
200 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
28/06/2021 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
25/06/2021 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
24/06/2021 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
23/06/2021 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
22/06/2021 |
23.20
|
200 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
21/06/2021 |
23.93
|
1,000 | 22.69 | 23.93 | 23.93 | 0 | 0 | 0 | |
18/06/2021 |
22.69
|
12,900 | 23.93 | 23.93 | 19.72 | 0 | 0 | 0 | |
17/06/2021 |
23.20
|
3,200 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
16/06/2021 |
23.20
|
500 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
15/06/2021 |
23.93
|
15,600 | 26.83 | 26.83 | 22.84 | 0 | 0 | 0 | |
14/06/2021 |
26.68
|
100 | 26.68 | 26.68 | 19.72 | 0 | 0 | 0 | |
11/06/2021 |
23.20
|
1,100 | 23.20 | 23.20 | 23.20 | 0 | 100 | -0.0 | |
10/06/2021 |
23.20
|
200 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
09/06/2021 |
24.51
|
400 | 22.77 | 24.51 | 22.77 | 0 | 0 | 0 | |
08/06/2021 |
22.84
|
2,100 | 22.77 | 22.84 | 22.77 | 0 | 0 | 0 | |
07/06/2021 |
22.48
|
6,100 | 21.75 | 22.84 | 21.75 | 0 | 0 | 0 | |
04/06/2021 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
03/06/2021 |
21.75
|
1,000 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
02/06/2021 |
21.75
|
2,200 | 22.48 | 22.48 | 21.75 | 100 | 0 | 0.0 | |
01/06/2021 |
21.39
|
4,000 | 21.90 | 21.90 | 21.39 | 0 | 0 | 0 | |
31/05/2021 |
22.84
|
2,600 | 22.91 | 22.91 | 22.84 | 0 | 0 | 0 | |
28/05/2021 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
27/05/2021 |
26.39
|
12,000 | 26.39 | 26.39 | 26.39 | 0 | 100 | -0.0 | |
26/05/2021 |
23.93
|
2,400 | 23.20 | 23.93 | 23.20 | 0 | 0 | 0 | |
25/05/2021 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
24/05/2021 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
21/05/2021 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
20/05/2021 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
19/05/2021 |
23.20
|
2,000 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
18/05/2021 |
23.85
|
300 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
17/05/2021 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
14/05/2021 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
13/05/2021 |
24.07
|
1,000 | 24.07 | 24.07 | 20.74 | 0 | 0 | 0 | |
12/05/2021 |
24.29
|
300 | 24.43 | 24.43 | 24.29 | 0 | 0 | 0 | |
11/05/2021 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
10/05/2021 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
07/05/2021 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
06/05/2021 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
05/05/2021 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
04/05/2021 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
29/04/2021 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
28/04/2021 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
27/04/2021 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
26/04/2021 |
24.58
|
800 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
23/04/2021 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
22/04/2021 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
20/04/2021 |
21.75
|
1,100 | 25.30 | 25.30 | 21.75 | 100 | 0 | 0.0 | |
19/04/2021 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
16/04/2021 |
23.42
|
1,800 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
15/04/2021 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
14/04/2021 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
13/04/2021 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
12/04/2021 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
09/04/2021 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
08/04/2021 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
07/04/2021 |
23.78
|
700 | 22.48 | 23.78 | 22.48 | 0 | 0 | 0 | |
06/04/2021 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
05/04/2021 |
20.74
|
100 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
02/04/2021 |
21.97
|
100 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
01/04/2021 |
21.82
|
100 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
31/03/2021 |
21.75
|
1,000 | 21.82 | 21.82 | 18.71 | 0 | 0 | 0 | |
30/03/2021 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
29/03/2021 |
21.90
|
1,000 | 22.11 | 22.11 | 21.90 | 0 | 0 | 0 | |
26/03/2021 |
22.19
|
700 | 21.75 | 22.19 | 21.75 | 0 | 0 | 0 | |
25/03/2021 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
24/03/2021 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
23/03/2021 |
25.23
|
200 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
22/03/2021 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
19/03/2021 |
24.51
|
600 | 25.30 | 25.38 | 24.51 | 0 | 0 | 0 | |
18/03/2021 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
17/03/2021 |
25.38
|
100 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
16/03/2021 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
15/03/2021 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
12/03/2021 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
11/03/2021 |
23.42
|
100 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
10/03/2021 |
24.65
|
800 | 22.48 | 24.65 | 22.48 | 0 | 0 | 0 | |
09/03/2021 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
08/03/2021 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
05/03/2021 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
04/03/2021 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
03/03/2021 |
26.10
|
400 | 25.74 | 26.10 | 25.74 | 0 | 0 | 0 | |
02/03/2021 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
01/03/2021 |
26.10
|
1,700 | 26.03 | 26.10 | 26.03 | 0 | 0 | 0 | |
26/02/2021 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
25/02/2021 |
23.49
|
400 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
24/02/2021 |
20.74
|
100 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
23/02/2021 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
22/02/2021 |
22.55
|
600 | 23.20 | 23.20 | 22.55 | 0 | 0 | 0 | |
19/02/2021 |
26.10
|
200 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
18/02/2021 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
17/02/2021 |
25.30
|
700 | 23.42 | 25.30 | 23.42 | 0 | 0 | 0 | |
09/02/2021 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
08/02/2021 |
23.42
|
0 | 23.20 | 23.42 | 23.20 | 0 | 0 | 0 |