| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
1.48 | 4.72% | 24,612 | -12,800 | -0.4 |
30.83
34.26
32.90
|
|
2 tháng
(2024-09-23) |
0.01 | 0.03% | 1,791,914 | -6,600 | -0.2 |
30.83
35.34
32.90
|
|
3 tháng
(2024-08-26) |
0.79 | 2.46% | 1,803,870 | -4,800 | -0.1 |
30.83
36.72
32.90
|
|
6 tháng
(2024-05-27) |
1.95 | 6.29% | 1,897,082 | -6,000 | -0.1 |
30.83
36.72
32.90
|
|
12 tháng
(2023-11-28) |
2.06 | 6.68% | 2,442,319 | 84,400 | 2.9 |
28.59
41.71
32.90
|
|
24 tháng
(2022-12-05) |
6.18 | 23.15% | 4,820,581 | 86,501 | 3.0 |
25.95
43.65
32.90
|
|
36 tháng
(2021-12-08) |
5.14 | 18.51% | 4,953,976 | 93,701 | 3.3 |
25.15
43.65
32.90
|
|
60 tháng
(2019-12-19) |
15.52 | 89.25% | 8,081,983 | 108,000 | 3.8 |
13.63
43.65
32.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2021 |
25.53
|
400 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 10/09/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 09/09/2021 |
25.53
|
3,500 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 08/09/2021 |
25.53
|
1,000 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 07/09/2021 |
25.53
|
1,500 | 26.32 | 26.32 | 25.53 | 0 | 0 | 0 | |
| 06/09/2021 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 01/09/2021 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 31/08/2021 |
26.32
|
100 | 25.92 | 26.32 | 26.32 | 100 | 0 | 0.0 | |
| 30/08/2021 |
25.92
|
2,000 | 25.53 | 25.92 | 25.92 | 2,000 | 0 | 0.1 | |
| 27/08/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 26/08/2021 |
25.53
|
1,900 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 25/08/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 24/08/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 23/08/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 20/08/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 19/08/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 18/08/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 17/08/2021 |
25.53
|
2,300 | 25.53 | 25.53 | 25.45 | 0 | 0 | 0 | |
| 16/08/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 13/08/2021 |
25.53
|
2,000 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 12/08/2021 |
25.53
|
2,500 | 25.53 | 25.53 | 23.57 | 0 | 0 | 0 | |
| 11/08/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 10/08/2021 |
25.53
|
3,900 | 24.75 | 25.53 | 24.75 | 0 | 2,300 | -0.1 | |
| 09/08/2021 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 06/08/2021 |
24.75
|
600 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 05/08/2021 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 04/08/2021 |
24.75
|
2,000 | 23.57 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 03/08/2021 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 02/08/2021 |
23.57
|
1,000 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 30/07/2021 |
23.57
|
2,900 | 25.53 | 25.53 | 23.57 | 0 | 0 | 0 | |
| 29/07/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 28/07/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 27/07/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 26/07/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 23/07/2021 |
25.53
|
1,500 | 26.63 | 26.63 | 25.14 | 0 | 0 | 0 | |
| 22/07/2021 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 21/07/2021 |
26.63
|
100 | 24.75 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 20/07/2021 |
24.75
|
39 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 19/07/2021 |
24.75
|
21 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 16/07/2021 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 15/07/2021 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 14/07/2021 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 13/07/2021 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 12/07/2021 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 09/07/2021 |
24.75
|
300 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 08/07/2021 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 07/07/2021 |
24.75
|
1,400 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 06/07/2021 |
24.75
|
200 | 26.87 | 26.87 | 24.75 | 0 | 0 | 0 | |
| 05/07/2021 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 02/07/2021 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 01/07/2021 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 30/06/2021 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 29/06/2021 |
26.87
|
100 | 27.10 | 27.10 | 26.87 | 100 | 0 | 0.0 | |
| 28/06/2021 |
27.10
|
700 | 25.14 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 25/06/2021 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 24/06/2021 |
25.14
|
1,580 | 25.53 | 25.53 | 25.14 | 0 | 0 | 0 | |
| 23/06/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 22/06/2021 |
25.53
|
100 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 21/06/2021 |
25.53
|
5,500 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 18/06/2021 |
25.53
|
2,100 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 17/06/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 16/06/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 15/06/2021 |
25.53
|
15,900 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 14/06/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 11/06/2021 |
25.53
|
10,500 | 25.53 | 25.53 | 25.22 | 0 | 0 | 0 | |
| 10/06/2021 |
25.53
|
1,110 | 25.92 | 25.92 | 25.22 | 0 | 0 | 0 | |
| 09/06/2021 |
25.92
|
100 | 26.71 | 26.71 | 25.92 | 0 | 0 | 0 | |
| 08/06/2021 |
26.71
|
190 | 24.51 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 07/06/2021 |
24.51
|
100 | 26.24 | 26.24 | 24.51 | 0 | 0 | 0 | |
| 04/06/2021 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 03/06/2021 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 02/06/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/06/2021 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 01/06/2021 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 31/05/2021 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 28/05/2021 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 27/05/2021 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 26/05/2021 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 25/05/2021 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 24/05/2021 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 21/05/2021 |
26.24
|
300 | 25.40 | 26.24 | 24.41 | 0 | 0 | 0 | |
| 20/05/2021 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 19/05/2021 |
25.40
|
400 | 24.56 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 18/05/2021 |
24.56
|
100 | 26.62 | 26.62 | 24.56 | 0 | 0 | 0 | |
| 17/05/2021 |
26.62
|
529 | 25.55 | 26.62 | 24.41 | 0 | 0 | 0 | |
| 14/05/2021 |
25.55
|
26,207 | 25.93 | 25.93 | 23.64 | 0 | 0 | 0 | |
| 13/05/2021 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 12/05/2021 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 11/05/2021 |
25.93
|
100 | 26.62 | 26.62 | 25.93 | 0 | 0 | 0 | |
| 10/05/2021 |
26.62
|
0 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
| 07/05/2021 |
26.62
|
3 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
| 06/05/2021 |
26.62
|
0 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
| 05/05/2021 |
26.62
|
4 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
| 04/05/2021 |
26.62
|
200 | 24.41 | 26.70 | 26.62 | 0 | 0 | 0 | |
| 29/04/2021 |
24.41
|
1,041 | 27.08 | 27.08 | 24.41 | 0 | 0 | 0 | |
| 28/04/2021 |
27.08
|
1 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 27/04/2021 |
27.08
|
300 | 27.38 | 27.38 | 27.08 | 0 | 0 | 0 | |
| 26/04/2021 |
27.38
|
100 | 27.08 | 27.38 | 27.38 | 0 | 0 | 0 | |
| 23/04/2021 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 22/04/2021 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 20/04/2021 |
27.08
|
100 | 25.17 | 27.08 | 27.08 | 0 | 0 | 0 | |