Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
3 | 5% | 700 | 0 | 0 |
60
63
63
|
2 tháng
(2024-07-22) |
0 | 0% | 6,000 | 0 | 0 |
60
63
63
|
3 tháng
(2024-06-21) |
-0.50 | -0.79% | 17,900 | 0 | 0 |
57.80
63.50
63
|
6 tháng
(2024-03-29) |
12.06 | 23.69% | 54,900 | 0 | 0 |
50.94
65.42
63
|
12 tháng
(2023-10-02) |
16.27 | 34.82% | 64,400 | 0 | 0 |
46.73
65.42
63
|
24 tháng
(2022-09-30) |
16.38 | 35.15% | 583,533 | -1,000 | -0.1 |
42.62
65.42
63
|
36 tháng
(2021-10-05) |
18.36 | 41.12% | 645,946 | -14,500 | -0.8 |
40.51
71.46
63
|
60 tháng
(2019-10-16) |
41.24 | 189.52% | 892,853 | 200 | -0.2 |
21.40
71.46
63
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/08/2020 |
31.45
|
100 | 29.53 | 31.45 | 31.45 | 0 | 0 | 0 | |
11/08/2020 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
10/08/2020 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
07/08/2020 |
29.53
|
0 | 32.21 | 29.53 | 29.53 | 0 | 0 | 0 | |
06/08/2020 |
32.21
|
200 | 32.21 | 32.21 | 26.77 | 0 | 100 | -0.0 | |
05/08/2020 |
32.21
|
200 | 32.60 | 32.60 | 30.68 | 0 | 100 | -0.0 | |
04/08/2020 |
32.60
|
100 | 29.99 | 32.60 | 32.60 | 0 | 0 | 0 | |
03/08/2020 |
29.99
|
0 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
31/07/2020 |
29.99
|
0 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
30/07/2020 |
29.99
|
100 | 32.21 | 32.21 | 29.99 | 0 | 100 | -0.0 | |
29/07/2020 |
32.21
|
100 | 32.21 | 32.21 | 32.21 | 0 | 0 | 0 | |
28/07/2020 |
32.21
|
200 | 32.21 | 32.21 | 29.91 | 0 | 100 | -0.0 | |
27/07/2020 |
32.21
|
200 | 32.37 | 32.37 | 29.61 | 0 | 100 | -0.0 | |
24/07/2020 |
32.37
|
400 | 32.44 | 32.44 | 31.60 | 0 | 0 | 0 | |
23/07/2020 |
32.44
|
200 | 28.99 | 32.44 | 32.29 | 0 | 0 | 0 | |
22/07/2020 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
21/07/2020 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
20/07/2020 |
28.99
|
100 | 32.29 | 32.29 | 28.99 | 0 | 100 | -0.0 | |
17/07/2020 |
32.29
|
200 | 32.29 | 32.29 | 27.46 | 0 | 100 | -0.0 | |
16/07/2020 |
32.29
|
100 | 30.14 | 32.29 | 32.29 | 0 | 0 | 0 | |
15/07/2020 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
14/07/2020 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
13/07/2020 |
30.14
|
100 | 34.13 | 34.13 | 30.14 | 0 | 100 | -0.0 | |
10/07/2020 |
34.13
|
1,200 | 34.13 | 34.21 | 34.13 | 1,000 | 0 | 0.0 | |
09/07/2020 |
34.13
|
2,000 | 34.75 | 34.75 | 34.13 | 1,000 | 0 | 0.0 | |
08/07/2020 |
34.75
|
0 | 35.28 | 34.75 | 34.75 | 0 | 0 | 0 | |
07/07/2020: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
07/07/2020 |
35.28
|
800 | 33.37 | 35.28 | 34.52 | 0 | 0 | 0 | |
06/07/2020 |
33.37
|
0 | 33.37 | 33.37 | 33.37 | 0 | 0 | 0 | |
03/07/2020 |
33.37
|
0 | 33.37 | 33.37 | 33.37 | 0 | 0 | 0 | |
02/07/2020 |
33.37
|
100 | 32.78 | 33.37 | 33.37 | 0 | 0 | 0 | |
01/07/2020 |
32.78
|
100 | 32.64 | 32.78 | 32.78 | 0 | 0 | 0 | |
30/06/2020 |
32.64
|
300 | 31.91 | 32.64 | 32.64 | 0 | 0 | 0 | |
29/06/2020 |
31.91
|
200 | 29.74 | 31.91 | 31.91 | 0 | 0 | 0 | |
26/06/2020 |
29.74
|
100 | 34.09 | 34.09 | 29.74 | 0 | 100 | -0.0 | |
25/06/2020 |
34.09
|
1,300 | 34.09 | 34.09 | 34.09 | 1,100 | 0 | 0.1 | |
24/06/2020 |
34.09
|
100 | 33.80 | 34.09 | 34.09 | 0 | 0 | 0 | |
23/06/2020 |
33.80
|
1,400 | 36.27 | 36.27 | 33.37 | 800 | 100 | 0.0 | |
22/06/2020 |
36.27
|
200 | 33.58 | 36.27 | 36.12 | 0 | 0 | 0 | |
19/06/2020 |
33.58
|
500 | 31.55 | 33.58 | 32.64 | 0 | 0 | 0 | |
18/06/2020 |
31.55
|
200 | 34.67 | 34.67 | 26.84 | 0 | 100 | -0.0 | |
17/06/2020 |
34.67
|
200 | 31.91 | 34.67 | 28.43 | 0 | 100 | -0.0 | |
16/06/2020 |
31.91
|
700 | 33.37 | 33.37 | 27.49 | 0 | 100 | -0.0 | |
15/06/2020 |
33.37
|
300 | 34.09 | 34.09 | 30.10 | 0 | 100 | -0.0 | |
12/06/2020 |
34.09
|
300 | 34.09 | 34.09 | 34.09 | 300 | 0 | 0.0 | |
11/06/2020 |
34.09
|
24,100 | 34.09 | 34.09 | 34.09 | 1,800 | 0 | 0.1 | |
10/06/2020 |
34.09
|
2,700 | 34.09 | 34.09 | 34.09 | 900 | 0 | 0.0 | |
09/06/2020 |
34.09
|
900 | 35.40 | 35.40 | 29.81 | 0 | 100 | -0.0 | |
08/06/2020 |
35.40
|
3,900 | 34.82 | 39.17 | 34.82 | 2,300 | 0 | 0.1 | |
05/06/2020 |
34.82
|
1,200 | 35.54 | 35.54 | 34.82 | 0 | 0 | 0 | |
04/06/2020 |
35.54
|
4,600 | 35.54 | 35.69 | 35.54 | 2,500 | 0 | 0.1 | |
03/06/2020 |
35.54
|
3,600 | 37.72 | 37.72 | 35.54 | 1,700 | 0 | 0.1 | |
02/06/2020 |
37.72
|
1,400 | 35.90 | 39.89 | 36.27 | 0 | 0 | 0 | |
01/06/2020 |
35.90
|
6,300 | 34.02 | 35.90 | 34.09 | 0 | 0 | 0 | |
29/05/2020 |
34.02
|
800 | 33.37 | 34.02 | 33.37 | 0 | 0 | 0 | |
28/05/2020 |
33.37
|
3,800 | 31.91 | 33.37 | 32.64 | 0 | 0 | 0 | |
27/05/2020 |
31.91
|
3,100 | 30.46 | 31.91 | 31.41 | 0 | 0 | 0 | |
26/05/2020 |
30.46
|
2,700 | 31.55 | 31.55 | 29.74 | 0 | 0 | 0 | |
25/05/2020 |
31.55
|
3,000 | 29.01 | 31.55 | 29.01 | 0 | 0 | 0 | |
22/05/2020 |
29.01
|
200 | 27.20 | 29.01 | 29.01 | 0 | 0 | 0 | |
21/05/2020 |
27.20
|
4,700 | 26.26 | 29.23 | 27.20 | 0 | 0 | 0 | |
20/05/2020 |
26.26
|
20,200 | 22.85 | 26.26 | 24.30 | 0 | 0 | 0 | |
19/05/2020 |
22.85
|
100 | 24.66 | 24.66 | 22.85 | 0 | 0 | 0 | |
18/05/2020 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
15/05/2020 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
14/05/2020 |
24.66
|
1,000 | 24.81 | 24.81 | 24.66 | 0 | 0 | 0 | |
13/05/2020 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
12/05/2020 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
11/05/2020 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
08/05/2020 |
24.81
|
0 | 25.02 | 24.81 | 24.81 | 0 | 0 | 0 | |
07/05/2020 |
25.02
|
4,300 | 24.08 | 25.02 | 24.66 | 0 | 0 | 0 | |
06/05/2020 |
24.08
|
0 | 24.30 | 24.08 | 24.08 | 0 | 0 | 0 | |
05/05/2020 |
24.30
|
7,200 | 23.94 | 24.30 | 23.94 | 0 | 0 | 0 | |
04/05/2020 |
23.94
|
9,000 | 22.85 | 23.94 | 23.57 | 0 | 0 | 0 | |
29/04/2020 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
28/04/2020 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
27/04/2020 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
24/04/2020 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
23/04/2020 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
22/04/2020 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
21/04/2020 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
20/04/2020 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
17/04/2020 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
16/04/2020 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
15/04/2020 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
14/04/2020 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
13/04/2020 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
10/04/2020 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
09/04/2020 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
08/04/2020 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
07/04/2020 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
06/04/2020 |
22.85
|
3,600 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
03/04/2020 |
22.85
|
3,600 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
01/04/2020 |
22.85
|
3,000 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
31/03/2020 |
22.85
|
5,500 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
30/03/2020 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
27/03/2020 |
22.85
|
500 | 22.49 | 22.85 | 22.85 | 0 | 0 | 0 | |
26/03/2020 |
22.49
|
200 | 22.34 | 22.49 | 22.49 | 0 | 0 | 0 | |
25/03/2020 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 | |
24/03/2020 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 | |
23/03/2020 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 |