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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
37.80
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
37.80
|
3 tháng
(2024-06-21) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
37.80
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
37.80
|
12 tháng
(2023-09-25) |
-27.51 | -42.12% | 52,200 | -6,300 | -0.3 |
36
69.21
37.80
|
24 tháng
(2022-09-30) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
37.80
|
36 tháng
(2021-10-05) |
4.89 | 14.84% | 289,777 | -173,000 | -8.0 |
26.36
69.21
37.80
|
60 tháng
(2019-10-16) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
37.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
07/07/2021 |
30.38
|
1,040 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 | |
06/07/2021 |
30.38
|
1,100 | 30.55 | 30.55 | 30.38 | 0 | 0 | 0 | |
05/07/2021 |
30.55
|
1,100 | 30.30 | 30.55 | 30.47 | 0 | 0 | 0 | |
02/07/2021 |
30.30
|
1,350 | 30.04 | 30.30 | 30.04 | 0 | 0 | 0 | |
01/07/2021 |
30.04
|
0 | 30.04 | 30.04 | 30.04 | 0 | 0 | 0 | |
30/06/2021 |
30.04
|
200 | 33.04 | 33.04 | 29.78 | 0 | 0 | 0 | |
29/06/2021 |
33.04
|
100 | 30.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
28/06/2021 |
30.04
|
15,500 | 27.38 | 30.04 | 30.04 | 0 | 0 | 0 | |
25/06/2021 |
27.38
|
100 | 24.89 | 27.38 | 27.38 | 0 | 0 | 0 | |
24/06/2021 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
23/06/2021 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
22/06/2021 |
24.89
|
700 | 27.64 | 27.64 | 24.89 | 0 | 0 | 0 | |
21/06/2021 |
27.64
|
100 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
18/06/2021 |
27.64
|
300 | 29.61 | 29.61 | 27.46 | 0 | 0 | 0 | |
17/06/2021 |
29.61
|
100 | 32.61 | 32.61 | 29.61 | 0 | 0 | 0 | |
16/06/2021 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |
15/06/2021 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |
14/06/2021 |
32.61
|
100 | 34.33 | 34.33 | 32.61 | 0 | 0 | 0 | |
11/06/2021 |
34.33
|
800 | 32.61 | 34.33 | 34.33 | 0 | 500 | -0.0 | |
10/06/2021 |
32.61
|
5,500 | 32.61 | 32.61 | 31.76 | 0 | 0 | 0 | |
09/06/2021 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |
08/06/2021 |
32.61
|
6,113 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |
07/06/2021 |
32.61
|
6,360 | 29.87 | 32.79 | 32.61 | 0 | 0 | 0 | |
04/06/2021 |
29.87
|
426 | 27.21 | 29.87 | 29.87 | 0 | 0 | 0 | |
03/06/2021 |
27.21
|
340 | 29.87 | 29.87 | 27.21 | 0 | 200 | -0.0 | |
02/06/2021 |
29.87
|
100 | 33.04 | 33.04 | 29.87 | 0 | 0 | 0 | |
01/06/2021 |
33.04
|
10 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
31/05/2021 |
33.04
|
10,400 | 30.04 | 33.04 | 28.49 | 0 | 0 | 0 | |
28/05/2021 |
30.04
|
200 | 30.04 | 30.04 | 30.04 | 0 | 0 | 0 | |
27/05/2021 |
30.04
|
285 | 32.87 | 32.87 | 30.04 | 0 | 0 | 0 | |
26/05/2021 |
32.87
|
110 | 36.48 | 36.48 | 32.87 | 0 | 0 | 0 | |
25/05/2021 |
36.48
|
400 | 37.08 | 37.08 | 34.76 | 0 | 0 | 0 | |
24/05/2021 |
37.08
|
720 | 37.08 | 37.08 | 37.08 | 0 | 0 | 0 | |
21/05/2021 |
37.08
|
700 | 41.20 | 43.77 | 37.08 | 100 | 500 | -0.0 | |
20/05/2021 |
41.20
|
2,200 | 42.48 | 42.48 | 41.20 | 0 | 2,200 | -0.1 | |
19/05/2021 |
42.48
|
700 | 38.62 | 42.48 | 42.48 | 0 | 100 | -0.0 | |
18/05/2021 |
38.62
|
1,600 | 36.82 | 38.62 | 38.62 | 0 | 0 | 0 | |
17/05/2021 |
36.82
|
2,840 | 33.47 | 36.82 | 36.82 | 0 | 100 | -0.0 | |
14/05/2021 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
13/05/2021 |
33.47
|
610 | 30.47 | 33.47 | 31.76 | 0 | 0 | 0 | |
12/05/2021 |
30.47
|
100 | 30.04 | 30.47 | 30.47 | 0 | 0 | 0 | |
11/05/2021 |
30.04
|
150 | 28.84 | 30.04 | 30.04 | 0 | 0 | 0 | |
10/05/2021 |
28.84
|
0 | 28.84 | 28.84 | 28.84 | 0 | 0 | 0 | |
07/05/2021 |
28.84
|
1,002 | 28.84 | 28.84 | 28.84 | 0 | 0 | 0 | |
06/05/2021 |
28.84
|
500 | 27.46 | 30.21 | 28.75 | 100 | 0 | 0.0 | |
05/05/2021 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
04/05/2021 |
27.46
|
9 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
29/04/2021 |
27.46
|
1,100 | 26.61 | 27.46 | 26.61 | 0 | 0 | 0 | |
28/04/2021 |
26.61
|
10 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
27/04/2021 |
26.61
|
0 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
26/04/2021 |
26.61
|
100 | 26.35 | 26.61 | 26.61 | 0 | 0 | 0 | |
23/04/2021 |
26.35
|
1,105 | 24.03 | 26.35 | 25.75 | 0 | 100 | -0.0 | |
22/04/2021 |
24.03
|
500 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
20/04/2021 |
24.03
|
600 | 23.17 | 25.49 | 24.03 | 0 | 0 | 0 | |
19/04/2021 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
16/04/2021 |
23.17
|
100 | 25.66 | 25.66 | 23.17 | 0 | 0 | 0 | |
15/04/2021 |
25.66
|
120 | 28.49 | 28.49 | 25.66 | 0 | 0 | 0 | |
14/04/2021 |
28.49
|
101 | 26.01 | 28.49 | 28.49 | 100 | 0 | 0.0 | |
13/04/2021 |
26.01
|
100 | 25.75 | 26.01 | 26.01 | 0 | 0 | 0 | |
12/04/2021 |
25.75
|
150 | 26.69 | 26.69 | 25.75 | 0 | 0 | 0 | |
09/04/2021 |
26.69
|
120 | 26.61 | 26.69 | 26.69 | 0 | 0 | 0 | |
08/04/2021 |
26.61
|
3,700 | 27.04 | 27.04 | 26.61 | 0 | 0 | 0 | |
07/04/2021 |
27.04
|
1,765 | 25.40 | 27.46 | 27.04 | 0 | 0 | 0 | |
06/04/2021 |
25.40
|
250 | 24.89 | 25.40 | 25.40 | 0 | 0 | 0 | |
05/04/2021 |
24.89
|
200 | 23.17 | 24.89 | 24.89 | 0 | 0 | 0 | |
02/04/2021 |
23.17
|
16 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
01/04/2021 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
31/03/2021 |
23.17
|
127 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
30/03/2021 |
23.17
|
600 | 24.03 | 24.03 | 23.17 | 0 | 100 | -0.0 | |
29/03/2021 |
24.03
|
600 | 23.17 | 24.03 | 23.17 | 0 | 0 | 0 | |
26/03/2021 |
23.17
|
500 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
25/03/2021 |
23.17
|
1,000 | 24.03 | 24.03 | 23.17 | 0 | 0 | 0 | |
24/03/2021 |
24.03
|
100 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
23/03/2021 |
24.03
|
946 | 22.31 | 24.03 | 24.03 | 0 | 0 | 0 | |
22/03/2021 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
19/03/2021 |
22.31
|
20 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
18/03/2021 |
22.31
|
100 | 21.46 | 22.31 | 22.31 | 0 | 0 | 0 | |
17/03/2021 |
21.46
|
420 | 21.03 | 21.46 | 21.46 | 0 | 0 | 0 | |
16/03/2021 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
15/03/2021 |
21.03
|
100 | 22.06 | 22.06 | 21.03 | 0 | 0 | 0 | |
12/03/2021 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
11/03/2021 |
22.06
|
200 | 21.97 | 22.06 | 21.97 | 0 | 0 | 0 | |
10/03/2021 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
09/03/2021 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
08/03/2021 |
21.97
|
200 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
05/03/2021 |
21.97
|
1,200 | 20.00 | 21.97 | 21.97 | 0 | 0 | 0 | |
04/03/2021 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
03/03/2021 |
20.00
|
100 | 21.89 | 21.89 | 20.00 | 0 | 0 | 0 | |
02/03/2021 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
01/03/2021 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
26/02/2021 |
21.89
|
170 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
25/02/2021 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
24/02/2021 |
21.89
|
100 | 21.80 | 21.89 | 21.89 | 0 | 0 | 0 | |
23/02/2021 |
21.80
|
112 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
22/02/2021 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
19/02/2021 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
18/02/2021 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
17/02/2021 |
21.80
|
412 | 19.83 | 21.80 | 21.80 | 0 | 0 | 0 | |
09/02/2021 |
19.83
|
100 | 21.71 | 21.71 | 19.83 | 0 | 0 | 0 | |
08/02/2021 |
21.71
|
0 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |