Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
2 | 8.10% | 117,200 | 0 | 0 |
22.70
26.70
26.70
|
2 tháng
(2024-07-22) |
5.20 | 24.19% | 207,100 | 0 | 0 |
19.50
26.70
26.70
|
3 tháng
(2024-06-20) |
6.70 | 33.50% | 226,700 | 0 | 0 |
19.50
26.70
26.70
|
6 tháng
(2024-03-22) |
7.70 | 40.53% | 278,800 | 0 | 0 |
19
26.70
26.70
|
12 tháng
(2023-09-25) |
7.70 | 40.53% | 279,800 | 0 | 0 |
19
26.70
26.70
|
24 tháng
(2022-09-29) |
6.30 | 30.88% | 387,830 | 600 | 0.0 |
14.90
32.90
26.70
|
36 tháng
(2021-10-04) |
-11.30 | -29.74% | 496,694 | 600 | 0.0 |
14.90
44
26.70
|
60 tháng
(2021-03-08) |
-15.10 | -36.12% | 546,579 | 900 | 0.0 |
14.90
47.63
26.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2021 |
32.90
|
103 | 30.10 | 32.90 | 32.90 | 0 | 0 | 0 | |
06/07/2021 |
30.10
|
600 | 33.40 | 33.40 | 30.10 | 0 | 0 | 0 | |
05/07/2021 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
02/07/2021 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
01/07/2021 |
33.40
|
100 | 30.60 | 33.40 | 33.40 | 0 | 0 | 0 | |
30/06/2021 |
30.60
|
300 | 33.90 | 33.90 | 30.60 | 0 | 0 | 0 | |
29/06/2021 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
28/06/2021 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
25/06/2021 |
33.90
|
9 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
24/06/2021 |
33.90
|
100 | 34 | 34 | 33.90 | 100 | 0 | 0.0 | |
23/06/2021 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
22/06/2021 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
21/06/2021 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
18/06/2021 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
17/06/2021 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
16/06/2021 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
15/06/2021 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
14/06/2021 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
11/06/2021 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
10/06/2021 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
09/06/2021 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
08/06/2021 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
07/06/2021 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
04/06/2021 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
03/06/2021 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
02/06/2021 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
01/06/2021 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
31/05/2021 |
34
|
100 | 32.90 | 34 | 34 | 0 | 0 | 0 | |
28/05/2021 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
27/05/2021 |
32.90
|
2,000 | 33 | 33 | 30.10 | 0 | 0 | 0 | |
26/05/2021 |
33
|
2,500 | 33.50 | 33.90 | 33 | 0 | 0 | 0 | |
25/05/2021 |
33.50
|
1,400 | 34 | 34 | 33.50 | 0 | 0 | 0 | |
24/05/2021 |
34
|
1,500 | 35.50 | 35.50 | 34 | 0 | 0 | 0 | |
21/05/2021 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
20/05/2021 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
19/05/2021 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
18/05/2021 |
35.50
|
300 | 34 | 36 | 31 | 0 | 0 | 0 | |
17/05/2021 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
14/05/2021 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
13/05/2021 |
34
|
350 | 36.30 | 36.30 | 34 | 0 | 0 | 0 | |
12/05/2021 |
36.30
|
400 | 33 | 36.30 | 33 | 0 | 0 | 0 | |
11/05/2021 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
10/05/2021 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
07/05/2021 |
33
|
200 | 34.50 | 34.50 | 33 | 0 | 0 | 0 | |
06/05/2021 |
34.50
|
1,000 | 34 | 34.50 | 34.50 | 0 | 0 | 0 | |
05/05/2021 |
34
|
2,600 | 35 | 35 | 33 | 0 | 0 | 0 | |
04/05/2021 |
35
|
800 | 35 | 35.70 | 32 | 0 | 0 | 0 | |
29/04/2021 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
28/04/2021 |
35
|
1,700 | 37 | 37 | 35 | 0 | 0 | 0 | |
27/04/2021 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 | |
26/04/2021 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 | |
23/04/2021 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 | |
22/04/2021 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 | |
20/04/2021 |
37
|
1,220 | 37.20 | 37.20 | 37 | 0 | 0 | 0 | |
19/04/2021 |
37.20
|
2,100 | 35.20 | 37.80 | 37.20 | 100 | 0 | 0.0 | |
16/04/2021 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
15/04/2021 |
35.20
|
5,300 | 39 | 39 | 35.20 | 0 | 0 | 0 | |
14/04/2021 |
39
|
2,000 | 35.90 | 39 | 39 | 0 | 0 | 0 | |
13/04/2021 |
35.90
|
2,000 | 39.80 | 39.80 | 35.90 | 0 | 0 | 0 | |
12/04/2021 |
39.80
|
3,500 | 39 | 39.80 | 35.10 | 0 | 200 | -0.0 | |
09/04/2021 |
39
|
700 | 38 | 39 | 35 | 0 | 0 | 0 | |
08/04/2021 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
07/04/2021 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
06/04/2021 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
05/04/2021 |
38
|
2,300 | 41.80 | 42.90 | 38 | 0 | 0 | 0 | |
02/04/2021 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
01/04/2021 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
31/03/2021: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
31/03/2021 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
30/03/2021 |
41.80
|
400 | 41.80 | 41.80 | 37.62 | 0 | 0 | 0 | |
29/03/2021 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
26/03/2021 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
25/03/2021 |
41.80
|
100 | 44.72 | 44.72 | 41.80 | 0 | 0 | 0 | |
24/03/2021 |
44.72
|
0 | 44.72 | 44.72 | 44.72 | 0 | 0 | 0 | |
23/03/2021 |
44.72
|
0 | 44.72 | 44.72 | 44.72 | 0 | 0 | 0 | |
22/03/2021 |
44.72
|
0 | 44.72 | 44.72 | 44.72 | 0 | 0 | 0 | |
19/03/2021 |
44.72
|
200 | 46.66 | 46.66 | 44.72 | 0 | 0 | 0 | |
18/03/2021 |
46.66
|
0 | 46.66 | 46.66 | 46.66 | 0 | 0 | 0 | |
17/03/2021 |
46.66
|
801 | 47.63 | 47.63 | 46.66 | 0 | 0 | 0 | |
16/03/2021 |
47.63
|
0 | 47.63 | 47.63 | 47.63 | 0 | 0 | 0 | |
15/03/2021 |
47.63
|
1,300 | 47.05 | 51.72 | 47.63 | 100 | 0 | 0.0 | |
12/03/2021 |
47.05
|
400 | 47.63 | 47.63 | 42.87 | 0 | 0 | 0 | |
11/03/2021 |
47.63
|
1,100 | 44.72 | 49.19 | 44.72 | 0 | 0 | 0 | |
10/03/2021 |
44.72
|
102 | 45.98 | 45.98 | 44.72 | 100 | 0 | 0.0 | |
09/03/2021 |
45.98
|
1,200 | 41.80 | 45.98 | 41.80 | 0 | 0 | 0 | |
08/03/2021 |
41.80
|
600 | 41.80 | 41.80 | 40.83 | 0 | 0 | 0 |