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) |
-0.80 | -2.17% | 10,600 | 0 | 0 |
36
42.90
36
|
2 tháng
(2024-07-22) |
-5.20 | -12.62% | 21,200 | 0 | 0 |
35.50
42.90
36
|
3 tháng
(2024-06-24) |
-1.50 | -4% | 31,500 | 300 | 0.0 |
35
42.90
36
|
6 tháng
(2024-03-25) |
2.38 | 7.08% | 165,805 | -34,900 | -1.2 |
32.18
42.90
36
|
12 tháng
(2023-09-26) |
8.07 | 28.89% | 206,080 | -41,400 | -1.4 |
27.47
42.90
36
|
24 tháng
(2022-10-03) |
-1.37 | -3.67% | 306,553 | -48,500 | -1.7 |
27
47.80
36
|
36 tháng
(2021-10-06) |
-5.08 | -12.37% | 401,903 | -76,900 | -3.1 |
27
55.78
36
|
60 tháng
(2019-10-17) |
10.35 | 40.36% | 574,365 | -75,800 | -3.2 |
23.59
76.25
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
32.95
|
0 | 32.95 | 32.95 | 32.95 | 0 | 0 | 0 | |
07/07/2021 |
32.95
|
300 | 32.95 | 32.95 | 32.95 | 0 | 0 | 0 | |
06/07/2021 |
37.22
|
0 | 37.22 | 37.22 | 37.22 | 0 | 0 | 0 | |
05/07/2021 |
37.22
|
0 | 37.22 | 37.22 | 37.22 | 0 | 0 | 0 | |
02/07/2021 |
37.22
|
0 | 37.22 | 37.22 | 37.22 | 0 | 0 | 0 | |
01/07/2021 |
37.22
|
300 | 37.22 | 37.22 | 37.22 | 0 | 0 | 0 | |
30/06/2021 |
37.30
|
200 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 | |
29/06/2021 |
37.80
|
500 | 34.76 | 38.54 | 34.76 | 100 | 0 | 0.0 | |
28/06/2021 |
39.85
|
0 | 39.85 | 39.85 | 39.85 | 0 | 0 | 0 | |
25/06/2021 |
39.85
|
0 | 39.85 | 39.85 | 39.85 | 0 | 0 | 0 | |
24/06/2021 |
39.85
|
0 | 39.85 | 39.85 | 39.85 | 0 | 0 | 0 | |
23/06/2021 |
39.85
|
100 | 39.85 | 39.85 | 39.85 | 100 | 0 | 0.0 | |
22/06/2021 |
35.00
|
1,000 | 34.59 | 35.33 | 34.59 | 100 | 0 | 0.0 | |
21/06/2021 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
18/06/2021 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
17/06/2021 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
16/06/2021 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
15/06/2021 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
14/06/2021 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
11/06/2021 |
38.45
|
0 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
10/06/2021 |
38.45
|
900 | 38.54 | 38.54 | 38.45 | 0 | 0 | 0 | |
09/06/2021 |
38.62
|
0 | 38.62 | 38.62 | 38.62 | 0 | 0 | 0 | |
08/06/2021 |
38.62
|
1 | 38.62 | 38.62 | 38.62 | 0 | 0 | 0 | |
07/06/2021 |
38.54
|
1,300 | 38.54 | 38.62 | 38.54 | 0 | 1,000 | -0.0 | |
04/06/2021: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
04/06/2021 |
38.62
|
1,100 | 37.30 | 38.62 | 37.30 | 0 | 0 | 0 | |
03/06/2021 |
39.44
|
140 | 39.44 | 39.44 | 39.44 | 0 | 0 | 0 | |
02/06/2021 |
37.52
|
0 | 37.52 | 37.52 | 37.52 | 0 | 0 | 0 | |
01/06/2021 |
37.52
|
0 | 37.52 | 37.52 | 37.52 | 0 | 0 | 0 | |
31/05/2021 |
37.52
|
300 | 37.52 | 37.52 | 37.52 | 0 | 0 | 0 | |
28/05/2021 |
38.88
|
2,000 | 38.88 | 38.88 | 38.88 | 0 | 0 | 0 | |
27/05/2021 |
39.12
|
800 | 39.20 | 39.20 | 39.12 | 0 | 0 | 0 | |
26/05/2021 |
39.28
|
300 | 39.36 | 39.36 | 39.28 | 0 | 0 | 0 | |
25/05/2021 |
36.73
|
50 | 36.73 | 36.73 | 36.73 | 0 | 0 | 0 | |
24/05/2021 |
36.73
|
1,700 | 36.73 | 36.73 | 36.73 | 0 | 1,700 | -0.1 | |
21/05/2021 |
36.17
|
1,700 | 38.32 | 38.32 | 36.17 | 0 | 100 | -0.0 | |
20/05/2021 |
38.32
|
500 | 38.32 | 38.32 | 38.32 | 0 | 0 | 0 | |
19/05/2021 |
39.84
|
200 | 39.76 | 39.84 | 39.76 | 0 | 0 | 0 | |
18/05/2021 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 | |
17/05/2021 |
39.20
|
0 | 39.20 | 39.20 | 39.20 | 0 | 0 | 0 | |
14/05/2021 |
37.52
|
700 | 39.84 | 39.92 | 37.52 | 0 | 400 | -0.0 | |
13/05/2021 |
39.92
|
600 | 43.91 | 43.91 | 39.92 | 100 | 0 | 0.0 | |
12/05/2021 |
39.12
|
2,700 | 38.08 | 39.60 | 38.00 | 0 | 0 | 0 | |
11/05/2021 |
44.71
|
0 | 44.71 | 44.71 | 44.71 | 0 | 0 | 0 | |
10/05/2021 |
44.71
|
100 | 39.04 | 44.71 | 44.71 | 100 | 0 | 0.0 | |
07/05/2021 |
39.04
|
5,300 | 38.88 | 39.04 | 38.88 | 5,000 | 5,000 | -0 | |
06/05/2021 |
38.96
|
4,500 | 39.84 | 39.84 | 35.93 | 1,200 | 0 | 0.1 | |
05/05/2021 |
35.93
|
3,225 | 36.09 | 36.09 | 35.93 | 2,000 | 0 | 0.1 | |
04/05/2021 |
35.93
|
4,600 | 36.73 | 36.73 | 35.93 | 3,100 | 0 | 0.1 | |
29/04/2021 |
43.11
|
21,875 | 40.48 | 43.99 | 35.93 | 15,100 | 0 | 0.7 | |
28/04/2021 |
39.60
|
0 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 | |
27/04/2021 |
39.60
|
2 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 | |
26/04/2021 |
40.56
|
2,000 | 37.12 | 40.56 | 36.73 | 0 | 0 | 0 | |
23/04/2021 |
40.24
|
100 | 40.24 | 40.24 | 40.24 | 0 | 0 | 0 | |
22/04/2021 |
40.72
|
500 | 40.64 | 40.72 | 40.64 | 0 | 0 | 0 | |
20/04/2021 |
41.20
|
4,000 | 37.36 | 41.20 | 37.36 | 0 | 1,500 | -0.1 | |
19/04/2021 |
36.73
|
1,500 | 38.40 | 38.40 | 36.73 | 0 | 0 | 0 | |
16/04/2021 |
42.07
|
1,000 | 42.07 | 42.07 | 42.07 | 0 | 0 | 0 | |
15/04/2021 |
42.07
|
200 | 42.07 | 42.07 | 42.07 | 0 | 0 | 0 | |
14/04/2021 |
43.51
|
2,200 | 38.40 | 43.51 | 38.40 | 0 | 1,400 | -0.1 | |
13/04/2021 |
41.60
|
1,400 | 41.60 | 41.60 | 40.16 | 0 | 0 | 0 | |
12/04/2021 |
47.18
|
0 | 47.18 | 47.18 | 47.18 | 0 | 0 | 0 | |
09/04/2021 |
47.90
|
6,400 | 49.58 | 49.58 | 43.91 | 0 | 0 | 0 | |
08/04/2021 |
49.58
|
300 | 50.14 | 50.14 | 49.58 | 0 | 0 | 0 | |
07/04/2021 |
50.14
|
300 | 48.38 | 50.14 | 48.38 | 0 | 0 | 0 | |
06/04/2021 |
48.38
|
11,000 | 43.91 | 48.38 | 43.91 | 0 | 5,200 | -0.3 | |
05/04/2021 |
43.91
|
6,300 | 40.32 | 43.91 | 40.32 | 0 | 3,200 | -0.2 | |
02/04/2021 |
41.84
|
5,200 | 38.32 | 41.84 | 38.32 | 0 | 2,300 | -0.1 | |
01/04/2021 |
39.92
|
13,690 | 35.93 | 41.12 | 35.93 | 0 | 12,000 | -0.5 | |
31/03/2021 |
35.93
|
11,000 | 36.01 | 36.01 | 35.53 | 8,900 | 0 | 0.4 | |
30/03/2021 |
38.32
|
100 | 38.32 | 38.32 | 38.32 | 100 | 0 | 0.0 | |
29/03/2021 |
35.93
|
1,400 | 35.93 | 35.93 | 35.93 | 200 | 1,400 | -0.1 | |
26/03/2021 |
35.93
|
0 | 35.93 | 35.93 | 35.93 | 0 | 0 | 0 | |
25/03/2021 |
35.93
|
200 | 35.93 | 35.93 | 35.93 | 200 | 0 | 0.0 | |
24/03/2021 |
35.93
|
1,000 | 35.93 | 35.93 | 35.93 | 1,000 | 0 | 0.0 | |
23/03/2021 |
35.93
|
600 | 37.52 | 37.52 | 35.93 | 500 | 0 | 0.0 | |
22/03/2021 |
38.32
|
100 | 38.32 | 38.32 | 38.32 | 100 | 0 | 0.0 | |
19/03/2021 |
33.45
|
2,000 | 33.45 | 33.45 | 33.45 | 0 | 2,000 | -0.1 | |
18/03/2021 |
33.45
|
1,100 | 38.64 | 38.64 | 33.45 | 100 | 0 | 0.0 | |
17/03/2021 |
33.53
|
400 | 33.69 | 33.69 | 33.53 | 0 | 0 | 0 | |
16/03/2021 |
36.73
|
0 | 36.73 | 36.73 | 36.73 | 0 | 0 | 0 | |
15/03/2021 |
36.73
|
0 | 36.73 | 36.73 | 36.73 | 0 | 0 | 0 | |
12/03/2021 |
36.73
|
0 | 36.73 | 36.73 | 36.73 | 0 | 0 | 0 | |
11/03/2021 |
36.73
|
0 | 36.73 | 36.73 | 36.73 | 0 | 0 | 0 | |
10/03/2021 |
36.73
|
0 | 36.73 | 36.73 | 36.73 | 0 | 0 | 0 | |
09/03/2021 |
36.73
|
100 | 36.73 | 36.73 | 36.73 | 0 | 0 | 0 | |
08/03/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
05/03/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
04/03/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
03/03/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
02/03/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
01/03/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
26/02/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
25/02/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
24/02/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
23/02/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
22/02/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
19/02/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
18/02/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
17/02/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 | |
09/02/2021 |
38.16
|
0 | 38.16 | 38.16 | 38.16 | 0 | 0 | 0 |