Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
2 | 5% | 5,300 | 0 | 0 |
39.70
42
42
|
2 tháng
(2024-07-22) |
1.50 | 3.70% | 9,900 | 0 | 0 |
38.50
42
42
|
3 tháng
(2024-06-24) |
1.80 | 4.48% | 14,400 | 0 | 0 |
38.50
42
42
|
6 tháng
(2024-03-25) |
5.81 | 16.04% | 20,400 | 0 | 0 |
35
42.86
42
|
12 tháng
(2023-09-26) |
0.09 | 0.22% | 127,571 | 0 | 0 |
31.91
48.29
42
|
24 tháng
(2022-10-03) |
7.47 | 21.63% | 152,041 | 0 | 0 |
31.80
48.29
42
|
36 tháng
(2021-10-06) |
9.62 | 29.72% | 210,568 | 0 | 0 |
24.87
48.29
42
|
60 tháng
(2019-10-17) |
16.19 | 62.70% | 406,256 | 13 | 0.0 |
19.40
48.29
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
35.78
|
0 | 35.78 | 35.78 | 35.78 | 0 | 0 | 0 | |
07/07/2021 |
35.78
|
0 | 35.78 | 35.78 | 35.78 | 0 | 0 | 0 | |
06/07/2021 |
35.78
|
100 | 35.78 | 35.78 | 35.78 | 0 | 0 | 0 | |
05/07/2021 |
37.53
|
11,000 | 36.22 | 37.53 | 36.22 | 0 | 0 | 0 | |
02/07/2021 |
35.34
|
100 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
01/07/2021 |
35.17
|
5,000 | 35.08 | 35.17 | 35.08 | 0 | 0 | 0 | |
30/06/2021 |
30.63
|
0 | 30.63 | 30.63 | 30.63 | 0 | 0 | 0 | |
29/06/2021 |
30.63
|
100 | 30.63 | 30.63 | 30.63 | 0 | 0 | 0 | |
28/06/2021 |
35.78
|
3,600 | 34.91 | 35.78 | 34.91 | 0 | 0 | 0 | |
25/06/2021 |
34.91
|
100 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
24/06/2021 |
35.78
|
300 | 35.78 | 35.78 | 35.78 | 0 | 0 | 0 | |
23/06/2021 |
35.78
|
0 | 35.78 | 35.78 | 35.78 | 0 | 0 | 0 | |
22/06/2021 |
35.78
|
557 | 35.78 | 35.78 | 35.78 | 0 | 0 | 0 | |
21/06/2021 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
18/06/2021 |
34.91
|
100 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
17/06/2021 |
34.91
|
8,000 | 35.78 | 35.78 | 34.91 | 0 | 0 | 0 | |
16/06/2021 |
35.78
|
700 | 36.65 | 36.65 | 35.78 | 0 | 0 | 0 | |
15/06/2021 |
35.78
|
131 | 35.78 | 35.78 | 35.78 | 0 | 0 | 0 | |
14/06/2021 |
35.78
|
500 | 35.78 | 35.78 | 35.78 | 0 | 0 | 0 | |
11/06/2021 |
34.91
|
10,669 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
10/06/2021 |
34.91
|
29,188 | 34.91 | 36.65 | 34.91 | 0 | 0 | 0 | |
09/06/2021 |
34.91
|
20,000 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
08/06/2021 |
35.78
|
500 | 35.78 | 35.78 | 35.78 | 0 | 0 | 0 | |
07/06/2021 |
34.91
|
2,500 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
04/06/2021 |
35.78
|
26,200 | 34.91 | 35.78 | 34.91 | 0 | 0 | 0 | |
03/06/2021 |
35.78
|
22,800 | 31.59 | 37.09 | 31.59 | 0 | 0 | 0 | |
02/06/2021 |
37.00
|
0 | 37.00 | 37.00 | 37.00 | 0 | 0 | 0 | |
01/06/2021 |
37.00
|
0 | 37.00 | 37.00 | 37.00 | 0 | 0 | 0 | |
31/05/2021 |
37.00
|
0 | 37.00 | 37.00 | 37.00 | 0 | 0 | 0 | |
28/05/2021 |
36.65
|
700 | 37.09 | 37.09 | 36.65 | 0 | 0 | 0 | |
27/05/2021 |
37.09
|
11,000 | 37.09 | 37.09 | 37.09 | 0 | 0 | 0 | |
26/05/2021 |
32.29
|
0 | 32.29 | 32.29 | 32.29 | 0 | 0 | 0 | |
25/05/2021 |
32.29
|
0 | 32.29 | 32.29 | 32.29 | 0 | 0 | 0 | |
24/05/2021 |
32.29
|
0 | 32.29 | 32.29 | 32.29 | 0 | 0 | 0 | |
21/05/2021 |
32.29
|
0 | 32.29 | 32.29 | 32.29 | 0 | 0 | 0 | |
20/05/2021 |
32.29
|
0 | 32.29 | 32.29 | 32.29 | 0 | 0 | 0 | |
19/05/2021 |
32.29
|
0 | 32.29 | 32.29 | 32.29 | 0 | 0 | 0 | |
18/05/2021 |
32.29
|
0 | 32.29 | 32.29 | 32.29 | 0 | 0 | 0 | |
17/05/2021 |
32.29
|
0 | 32.29 | 32.29 | 32.29 | 0 | 0 | 0 | |
14/05/2021 |
32.29
|
0 | 32.29 | 32.29 | 32.29 | 0 | 0 | 0 | |
13/05/2021 |
32.29
|
0 | 32.29 | 32.29 | 32.29 | 0 | 0 | 0 | |
12/05/2021 |
32.29
|
0 | 32.29 | 32.29 | 32.29 | 0 | 0 | 0 | |
11/05/2021 |
32.29
|
0 | 32.29 | 32.29 | 32.29 | 0 | 0 | 0 | |
10/05/2021 |
32.29
|
100 | 37.53 | 37.53 | 32.29 | 0 | 0 | 0 | |
07/05/2021 |
37.53
|
0 | 37.53 | 37.53 | 37.53 | 0 | 0 | 0 | |
06/05/2021 |
37.53
|
0 | 37.53 | 37.53 | 37.53 | 0 | 0 | 0 | |
05/05/2021 |
37.53
|
0 | 37.53 | 37.53 | 37.53 | 0 | 0 | 0 | |
04/05/2021 |
37.53
|
0 | 37.53 | 37.53 | 37.53 | 0 | 0 | 0 | |
29/04/2021 |
37.53
|
0 | 37.53 | 37.53 | 37.53 | 0 | 0 | 0 | |
28/04/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
28/04/2021 |
37.53
|
0 | 37.53 | 37.53 | 37.53 | 0 | 0 | 0 | |
27/04/2021 |
37.53
|
0 | 37.53 | 37.53 | 37.53 | 0 | 0 | 0 | |
26/04/2021 |
37.53
|
100 | 37.53 | 37.53 | 37.53 | 0 | 0 | 0 | |
23/04/2021 |
37.36
|
0 | 37.36 | 37.36 | 37.36 | 0 | 0 | 0 | |
22/04/2021 |
37.36
|
0 | 37.36 | 37.36 | 37.36 | 0 | 0 | 0 | |
20/04/2021 |
37.36
|
0 | 37.36 | 37.36 | 37.36 | 0 | 0 | 0 | |
19/04/2021 |
37.36
|
0 | 37.36 | 37.36 | 37.36 | 0 | 0 | 0 | |
16/04/2021 |
37.53
|
2,200 | 37.53 | 37.53 | 37.11 | 0 | 0 | 0 | |
15/04/2021 |
33.52
|
100 | 33.52 | 33.52 | 33.52 | 0 | 0 | 0 | |
14/04/2021 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
13/04/2021 |
29.19
|
1,800 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
12/04/2021 |
33.36
|
600 | 33.36 | 33.36 | 33.36 | 0 | 0 | 0 | |
09/04/2021 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 | |
08/04/2021 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 | |
07/04/2021 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 | |
06/04/2021 |
37.28
|
0 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 | |
05/04/2021 |
37.28
|
3 | 37.28 | 37.28 | 37.28 | 0 | 0 | 0 | |
02/04/2021 |
37.53
|
5,200 | 36.69 | 37.53 | 36.69 | 0 | 0 | 0 | |
01/04/2021 |
37.53
|
5,300 | 34.19 | 37.53 | 34.19 | 0 | 0 | 0 | |
31/03/2021 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
30/03/2021 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
29/03/2021 |
34.19
|
200 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
26/03/2021 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
25/03/2021 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
24/03/2021 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
23/03/2021 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
22/03/2021 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
19/03/2021 |
35.02
|
500 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
18/03/2021 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |
17/03/2021 |
32.61
|
200 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |
16/03/2021 |
38.36
|
1,100 | 38.36 | 38.36 | 38.36 | 0 | 0 | 0 | |
15/03/2021 |
38.86
|
100 | 38.86 | 38.86 | 38.86 | 0 | 0 | 0 | |
12/03/2021 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
11/03/2021 |
33.77
|
500 | 33.77 | 34.19 | 33.77 | 0 | 0 | 0 | |
10/03/2021 |
33.36
|
0 | 33.36 | 33.36 | 33.36 | 0 | 0 | 0 | |
09/03/2021 |
33.36
|
0 | 33.36 | 33.36 | 33.36 | 0 | 0 | 0 | |
08/03/2021 |
33.36
|
0 | 33.36 | 33.36 | 33.36 | 0 | 0 | 0 | |
05/03/2021 |
33.36
|
0 | 33.36 | 33.36 | 33.36 | 0 | 0 | 0 | |
04/03/2021 |
33.36
|
0 | 33.36 | 33.36 | 33.36 | 0 | 0 | 0 | |
03/03/2021 |
33.36
|
0 | 33.36 | 33.36 | 33.36 | 0 | 0 | 0 | |
02/03/2021 |
33.36
|
1,000 | 33.36 | 33.36 | 33.36 | 0 | 0 | 0 | |
01/03/2021 |
33.36
|
100 | 33.36 | 33.36 | 33.36 | 0 | 0 | 0 | |
26/02/2021 |
33.36
|
0 | 33.36 | 33.36 | 33.36 | 0 | 0 | 0 | |
25/02/2021 |
33.36
|
0 | 33.36 | 33.36 | 33.36 | 0 | 0 | 0 | |
24/02/2021 |
33.36
|
0 | 33.36 | 33.36 | 33.36 | 0 | 0 | 0 | |
23/02/2021 |
33.36
|
100 | 33.36 | 33.36 | 33.36 | 0 | 0 | 0 | |
22/02/2021 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |
19/02/2021 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |
18/02/2021 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |
17/02/2021 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |
09/02/2021 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 |