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) |
-1 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-24) |
0.88 | 1.88% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-26) |
10.15 | 26.82% | 314,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-10-03) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-06) |
10.65 | 28.50% | 976,279 | -11,980 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-17) |
25.50 | 113.29% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
07/07/2021 |
35.20
|
5,100 | 35.20 | 35.28 | 35.20 | 0 | 0 | 0 | |
06/07/2021 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
05/07/2021 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
02/07/2021 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
01/07/2021 |
35.20
|
3,000 | 32.58 | 35.20 | 34.30 | 3,000 | 0 | 0.1 | |
30/06/2021 |
32.58
|
500 | 31.11 | 32.58 | 32.50 | 0 | 0 | 0 | |
29/06/2021 |
31.11
|
0 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
28/06/2021 |
31.11
|
2,500 | 32.75 | 32.75 | 31.11 | 0 | 0 | 0 | |
25/06/2021 |
32.75
|
0 | 32.75 | 32.75 | 32.75 | 0 | 0 | 0 | |
24/06/2021 |
32.75
|
0 | 32.75 | 32.75 | 32.75 | 0 | 0 | 0 | |
23/06/2021 |
32.75
|
0 | 32.75 | 32.75 | 32.75 | 0 | 0 | 0 | |
22/06/2021 |
32.75
|
1,200 | 35.12 | 35.12 | 32.09 | 0 | 0 | 0 | |
21/06/2021 |
35.12
|
0 | 35.12 | 35.12 | 35.12 | 0 | 0 | 0 | |
18/06/2021 |
35.12
|
934 | 31.93 | 35.12 | 31.27 | 0 | 0 | 0 | |
17/06/2021 |
31.93
|
0 | 31.93 | 31.93 | 31.93 | 0 | 0 | 0 | |
16/06/2021 |
31.93
|
1,300 | 35.20 | 35.20 | 31.93 | 0 | 0 | 0 | |
15/06/2021 |
35.20
|
100 | 32.75 | 35.20 | 35.20 | 0 | 0 | 0 | |
14/06/2021 |
32.75
|
0 | 32.75 | 32.75 | 32.75 | 0 | 0 | 0 | |
11/06/2021 |
32.75
|
800 | 32.75 | 32.75 | 32.75 | 0 | 0 | 0 | |
10/06/2021 |
32.75
|
100 | 35.20 | 35.20 | 32.75 | 0 | 0 | 0 | |
09/06/2021 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
08/06/2021 |
35.20
|
300 | 34.38 | 35.20 | 35.20 | 0 | 0 | 0 | |
07/06/2021 |
34.38
|
0 | 34.38 | 34.38 | 34.38 | 0 | 0 | 0 | |
04/06/2021 |
34.38
|
600 | 33.57 | 34.38 | 34.38 | 0 | 0 | 0 | |
03/06/2021 |
33.57
|
0 | 33.57 | 33.57 | 33.57 | 0 | 0 | 0 | |
02/06/2021 |
33.57
|
100 | 35.20 | 35.20 | 33.57 | 0 | 0 | 0 | |
01/06/2021 |
35.20
|
200 | 35.20 | 38.48 | 35.20 | 0 | 0 | 0 | |
31/05/2021 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
28/05/2021 |
35.20
|
5,100 | 32.01 | 35.20 | 35.20 | 100 | 0 | 0.0 | |
27/05/2021 |
32.01
|
0 | 32.01 | 32.01 | 32.01 | 0 | 0 | 0 | |
26/05/2021 |
32.01
|
300 | 33.97 | 33.97 | 32.01 | 0 | 0 | 0 | |
25/05/2021 |
33.97
|
100 | 35.61 | 35.61 | 33.97 | 0 | 100 | -0.0 | |
24/05/2021 |
35.61
|
0 | 35.61 | 35.61 | 35.61 | 0 | 0 | 0 | |
21/05/2021 |
35.61
|
0 | 35.61 | 35.61 | 35.61 | 0 | 0 | 0 | |
20/05/2021 |
35.61
|
0 | 35.61 | 35.61 | 35.61 | 0 | 0 | 0 | |
19/05/2021 |
35.61
|
0 | 35.61 | 35.61 | 35.61 | 0 | 0 | 0 | |
18/05/2021 |
35.61
|
0 | 35.61 | 35.61 | 35.61 | 0 | 0 | 0 | |
17/05/2021 |
35.61
|
0 | 35.61 | 35.61 | 35.61 | 0 | 0 | 0 | |
14/05/2021 |
35.61
|
0 | 35.61 | 35.61 | 35.61 | 0 | 0 | 0 | |
13/05/2021 |
35.61
|
0 | 35.61 | 35.61 | 35.61 | 0 | 0 | 0 | |
12/05/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
12/05/2021 |
35.61
|
0 | 36.27 | 35.61 | 35.61 | 0 | 0 | 0 | |
11/05/2021 |
36.27
|
0 | 36.27 | 36.27 | 36.27 | 0 | 0 | 0 | |
10/05/2021 |
36.27
|
0 | 36.27 | 36.27 | 36.27 | 0 | 0 | 0 | |
07/05/2021 |
36.27
|
0 | 36.27 | 36.27 | 36.27 | 0 | 0 | 0 | |
06/05/2021 |
36.27
|
0 | 36.27 | 36.27 | 36.27 | 0 | 0 | 0 | |
05/05/2021 |
36.27
|
100 | 36.27 | 36.27 | 36.27 | 0 | 0 | 0 | |
04/05/2021 |
36.27
|
0 | 36.27 | 36.27 | 36.27 | 0 | 0 | 0 | |
29/04/2021 |
36.27
|
0 | 36.27 | 36.27 | 36.27 | 0 | 0 | 0 | |
28/04/2021 |
36.27
|
100 | 36.27 | 36.27 | 36.27 | 0 | 0 | 0 | |
27/04/2021 |
36.27
|
0 | 36.27 | 36.27 | 36.27 | 0 | 0 | 0 | |
26/04/2021 |
36.27
|
0 | 36.27 | 36.27 | 36.27 | 0 | 0 | 0 | |
23/04/2021 |
36.27
|
0 | 36.27 | 36.27 | 36.27 | 0 | 0 | 0 | |
22/04/2021 |
36.27
|
0 | 36.27 | 36.27 | 36.27 | 0 | 0 | 0 | |
20/04/2021 |
36.27
|
0 | 36.27 | 36.27 | 36.27 | 0 | 0 | 0 | |
19/04/2021 |
36.27
|
0 | 36.27 | 36.27 | 36.27 | 0 | 0 | 0 | |
16/04/2021 |
36.27
|
1,200 | 36.27 | 39.57 | 36.27 | 0 | 0 | 0 | |
15/04/2021 |
36.27
|
100 | 40.30 | 40.30 | 36.27 | 0 | 0 | 0 | |
14/04/2021 |
40.30
|
0 | 40.30 | 40.30 | 40.30 | 0 | 0 | 0 | |
13/04/2021 |
40.30
|
100 | 36.99 | 40.30 | 40.30 | 0 | 0 | 0 | |
12/04/2021 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
09/04/2021 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
08/04/2021 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
07/04/2021 |
36.99
|
1,000 | 36.99 | 36.99 | 36.91 | 0 | 0 | 0 | |
06/04/2021 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
05/04/2021 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
02/04/2021 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
01/04/2021 |
36.99
|
600 | 37.07 | 37.07 | 36.99 | 0 | 0 | 0 | |
31/03/2021 |
37.07
|
500 | 40.30 | 40.30 | 37.07 | 0 | 0 | 0 | |
30/03/2021 |
40.30
|
0 | 40.30 | 40.30 | 40.30 | 0 | 0 | 0 | |
29/03/2021 |
40.30
|
700 | 37.15 | 40.30 | 33.53 | 0 | 0 | 0 | |
26/03/2021 |
37.15
|
200 | 37.07 | 37.15 | 37.15 | 200 | 0 | 0.0 | |
25/03/2021 |
37.07
|
6,300 | 35.54 | 37.07 | 36.19 | 0 | 1,300 | -0.1 | |
24/03/2021 |
35.54
|
0 | 35.54 | 35.54 | 35.54 | 0 | 0 | 0 | |
23/03/2021 |
35.54
|
2,700 | 34.90 | 35.54 | 35.46 | 0 | 0 | 0 | |
22/03/2021 |
34.90
|
3,800 | 34.90 | 34.90 | 34.82 | 0 | 0 | 0 | |
19/03/2021 |
34.90
|
100 | 36.11 | 36.11 | 34.90 | 0 | 0 | 0 | |
18/03/2021 |
36.11
|
0 | 36.11 | 36.11 | 36.11 | 0 | 0 | 0 | |
17/03/2021 |
36.11
|
504 | 37.88 | 37.88 | 34.66 | 0 | 0 | 0 | |
16/03/2021 |
37.88
|
0 | 37.88 | 37.88 | 37.88 | 0 | 0 | 0 | |
15/03/2021 |
37.88
|
0 | 37.88 | 37.88 | 37.88 | 0 | 0 | 0 | |
12/03/2021 |
37.88
|
100 | 36.67 | 37.88 | 37.88 | 0 | 0 | 0 | |
11/03/2021 |
36.67
|
29,500 | 33.37 | 36.67 | 30.30 | 1,300 | 0 | 0.0 | |
10/03/2021 |
33.37
|
1,000 | 37.07 | 37.07 | 33.37 | 0 | 0 | 0 | |
09/03/2021 |
37.07
|
0 | 37.07 | 37.07 | 37.07 | 0 | 0 | 0 | |
08/03/2021 |
37.07
|
400 | 40.30 | 40.30 | 37.07 | 0 | 0 | 0 | |
05/03/2021 |
40.30
|
0 | 40.30 | 40.30 | 40.30 | 0 | 0 | 0 | |
04/03/2021 |
40.30
|
0 | 40.30 | 40.30 | 40.30 | 0 | 0 | 0 | |
03/03/2021 |
40.30
|
4 | 40.30 | 40.30 | 40.30 | 0 | 0 | 0 | |
02/03/2021 |
40.30
|
0 | 40.30 | 40.30 | 40.30 | 0 | 0 | 0 | |
01/03/2021 |
40.30
|
0 | 40.30 | 40.30 | 40.30 | 0 | 0 | 0 | |
26/02/2021 |
40.30
|
0 | 40.30 | 40.30 | 40.30 | 0 | 0 | 0 | |
25/02/2021 |
40.30
|
0 | 40.30 | 40.30 | 40.30 | 0 | 0 | 0 | |
24/02/2021 |
40.30
|
8,048 | 36.67 | 40.30 | 36.67 | 0 | 0 | 0 | |
23/02/2021 |
36.67
|
0 | 36.67 | 36.67 | 36.67 | 0 | 0 | 0 | |
22/02/2021 |
36.67
|
600 | 36.67 | 36.67 | 33.85 | 0 | 0 | 0 | |
19/02/2021 |
36.67
|
30,600 | 33.85 | 36.67 | 32.24 | 0 | 8,000 | -0.4 | |
18/02/2021 |
33.85
|
7,200 | 36.67 | 36.67 | 33.85 | 0 | 0 | 0 | |
17/02/2021 |
36.67
|
0 | 36.67 | 36.67 | 36.67 | 0 | 0 | 0 | |
09/02/2021 |
36.67
|
0 | 36.67 | 36.67 | 36.67 | 0 | 0 | 0 |