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) |
-2.80 | -5.41% | 36,014 | 0 | 0 |
49
52
49
|
2 tháng
(2024-09-23) |
-2.80 | -5.41% | 56,586 | 0 | 0 |
49
54
49
|
3 tháng
(2024-08-26) |
-4.10 | -7.72% | 67,793 | 0 | 0 |
49
55.10
49
|
6 tháng
(2024-05-27) |
-13 | -20.97% | 98,063 | 0 | 0 |
49
62
49
|
12 tháng
(2023-11-28) |
5.20 | 11.86% | 204,632 | -600 | -0.0 |
43.37
70
49
|
24 tháng
(2022-12-05) |
18.12 | 58.65% | 291,588 | -1,200 | -0.1 |
27.19
70
49
|
36 tháng
(2021-12-08) |
17.89 | 57.52% | 421,589 | 2,700 | 0.1 |
26.50
70
49
|
60 tháng
(2019-12-19) |
34.50 | 237.92% | 908,979 | -100 | -0.1 |
14.50
70
49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2021 |
34.22
|
3,300 | 33.50 | 34.58 | 33.50 | 0 | 0 | 0 | |
10/09/2021 |
33.86
|
2,600 | 33.86 | 33.93 | 33.86 | 0 | 0 | 0 | |
09/09/2021 |
34.36
|
6,800 | 32.42 | 34.36 | 32.42 | 0 | 0 | 0 | |
08/09/2021 |
32.42
|
4,100 | 33.14 | 33.14 | 32.42 | 0 | 0 | 0 | |
07/09/2021 |
32.56
|
4,600 | 32.85 | 32.85 | 32.56 | 0 | 0 | 0 | |
06/09/2021 |
33.07
|
12,300 | 32.20 | 33.14 | 32.13 | 0 | 0 | 0 | |
01/09/2021 |
32.42
|
9,400 | 31.91 | 32.42 | 31.84 | 0 | 0 | 0 | |
31/08/2021 |
31.99
|
6,900 | 31.55 | 31.99 | 31.55 | 0 | 0 | 0 | |
30/08/2021 |
31.84
|
7,700 | 31.34 | 33.28 | 31.34 | 0 | 0 | 0 | |
27/08/2021 |
30.33
|
11,000 | 30.26 | 30.98 | 30.26 | 0 | 0 | 0 | |
26/08/2021 |
30.26
|
10,600 | 29.54 | 30.98 | 29.18 | 0 | 0 | 0 | |
25/08/2021 |
29.54
|
100 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
24/08/2021 |
29.54
|
1,700 | 29.54 | 29.54 | 29.46 | 0 | 0 | 0 | |
23/08/2021 |
29.54
|
5,500 | 29.54 | 30.26 | 29.54 | 0 | 0 | 0 | |
20/08/2021 |
29.18
|
3,400 | 29.18 | 30.40 | 29.18 | 0 | 0 | 0 | |
19/08/2021 |
30.18
|
800 | 30.90 | 30.90 | 28.82 | 0 | 0 | 0 | |
18/08/2021 |
31.70
|
100 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
17/08/2021 |
31.70
|
2,700 | 29.54 | 33.50 | 31.70 | 0 | 0 | 0 | |
16/08/2021 |
29.54
|
200 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
13/08/2021 |
28.89
|
300 | 27.73 | 28.89 | 27.73 | 0 | 0 | 0 | |
12/08/2021 |
29.54
|
5,000 | 28.82 | 29.54 | 28.82 | 0 | 0 | 0 | |
11/08/2021 |
28.82
|
2,700 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
10/08/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
10/08/2021 |
28.89
|
0 | 28.89 | 28.89 | 28.89 | 0 | 0 | 0 | |
09/08/2021 |
28.46
|
14,400 | 28.80 | 29.14 | 28.46 | 1,500 | 0 | 0.1 | |
06/08/2021 |
28.94
|
4,000 | 27.36 | 28.94 | 27.36 | 0 | 0 | 0 | |
05/08/2021 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
04/08/2021 |
27.36
|
4,100 | 27.36 | 27.36 | 27.36 | 0 | 4,100 | -0.2 | |
03/08/2021 |
27.43
|
8,400 | 26.12 | 27.43 | 26.12 | 0 | 0 | 0 | |
02/08/2021 |
28.80
|
1,200 | 28.80 | 28.80 | 28.80 | 0 | 1,200 | -0.1 | |
30/07/2021 |
28.80
|
1,400 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
29/07/2021 |
28.73
|
0 | 28.73 | 28.73 | 28.73 | 0 | 0 | 0 | |
28/07/2021 |
28.73
|
300 | 28.73 | 28.73 | 28.73 | 0 | 0 | 0 | |
27/07/2021 |
26.74
|
100 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
26/07/2021 |
28.73
|
0 | 28.73 | 28.73 | 28.73 | 0 | 0 | 0 | |
23/07/2021 |
28.73
|
1,000 | 28.73 | 28.73 | 28.73 | 0 | 0 | 0 | |
22/07/2021 |
28.80
|
300 | 28.52 | 28.80 | 28.52 | 0 | 0 | 0 | |
21/07/2021 |
26.12
|
200 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
20/07/2021 |
27.43
|
1,600 | 27.43 | 27.43 | 27.43 | 0 | 1,600 | -0.1 | |
19/07/2021 |
27.02
|
0 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
16/07/2021 |
28.46
|
1,100 | 26.88 | 28.46 | 26.88 | 0 | 0 | 0 | |
15/07/2021 |
29.14
|
6,200 | 28.11 | 29.14 | 27.77 | 0 | 0 | 0 | |
14/07/2021 |
29.83
|
2,500 | 29.83 | 29.83 | 29.83 | 0 | 0 | 0 | |
13/07/2021 |
29.96
|
0 | 29.96 | 29.96 | 29.96 | 0 | 0 | 0 | |
12/07/2021 |
29.96
|
0 | 29.96 | 29.96 | 29.96 | 0 | 0 | 0 | |
09/07/2021 |
30.10
|
2,700 | 27.36 | 30.17 | 27.36 | 0 | 0 | 0 | |
08/07/2021 |
30.38
|
2,100 | 31.75 | 31.75 | 28.80 | 0 | 0 | 0 | |
07/07/2021 |
32.09
|
300 | 32.30 | 32.30 | 31.88 | 100 | 0 | 0.0 | |
06/07/2021 |
28.39
|
900 | 27.43 | 28.39 | 27.43 | 0 | 0 | 0 | |
05/07/2021 |
29.83
|
200 | 29.83 | 29.83 | 29.83 | 0 | 0 | 0 | |
02/07/2021 |
33.94
|
2,100 | 33.94 | 33.94 | 33.94 | 1,000 | 0 | 0.0 | |
01/07/2021 |
29.55
|
2,200 | 30.17 | 30.17 | 29.48 | 0 | 0 | 0 | |
30/06/2021 |
30.38
|
33,100 | 27.36 | 30.86 | 27.36 | 0 | 6,200 | -0.3 | |
29/06/2021 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
28/06/2021 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
25/06/2021 |
25.37
|
300 | 30.65 | 30.65 | 25.37 | 100 | 0 | 0.0 | |
24/06/2021 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
23/06/2021 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
22/06/2021 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
21/06/2021 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
18/06/2021 |
26.74
|
1,650 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
17/06/2021 |
27.43
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 | |
16/06/2021 |
27.43
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 | |
15/06/2021 |
27.43
|
100 | 27.43 | 27.43 | 27.43 | 0 | 100 | -0.0 | |
14/06/2021 |
27.08
|
300 | 27.08 | 27.08 | 27.08 | 0 | 300 | -0.0 | |
11/06/2021 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
10/06/2021 |
26.12
|
2,010 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
09/06/2021 |
25.37
|
0 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
08/06/2021 |
25.37
|
0 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
07/06/2021 |
25.37
|
2,000 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
04/06/2021 |
25.37
|
2,600 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
03/06/2021 |
25.37
|
0 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
02/06/2021 |
25.37
|
2,000 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
01/06/2021 |
25.37
|
0 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
31/05/2021 |
25.37
|
0 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
28/05/2021 |
25.37
|
1,000 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
27/05/2021 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
26/05/2021 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
25/05/2021 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
24/05/2021 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
21/05/2021 |
25.71
|
2,500 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
20/05/2021 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
19/05/2021 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
18/05/2021 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
17/05/2021 |
25.71
|
2,000 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
14/05/2021 |
25.99
|
6,700 | 24.34 | 25.99 | 24.34 | 0 | 0 | 0 | |
13/05/2021 |
25.99
|
2,500 | 25.99 | 25.99 | 24.14 | 0 | 0 | 0 | |
12/05/2021 |
26.06
|
100 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
11/05/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
10/05/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
07/05/2021 |
26.67
|
1,500 | 26.06 | 26.67 | 26.06 | 0 | 0 | 0 | |
06/05/2021 |
26.06
|
5,000 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
05/05/2021 |
24.34
|
9 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
04/05/2021 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
29/04/2021 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
28/04/2021 |
24.34
|
1,500 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
27/04/2021 |
24.14
|
9 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
26/04/2021 |
24.14
|
200 | 24.07 | 24.14 | 24.07 | 0 | 0 | 0 | |
23/04/2021 |
24.00
|
200 | 26.60 | 26.60 | 24.00 | 0 | 0 | 0 | |
22/04/2021 |
26.74
|
600 | 27.36 | 27.36 | 26.74 | 0 | 0 | 0 | |
20/04/2021 |
27.43
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 |