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) |
1.09 | 3.36% | 19,200 | 4,900 | 0.2 |
32.41
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-21) |
0.60 | 1.82% | 54,900 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-25) |
-3.47 | -9.39% | 682,500 | 91,700 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-09-30) |
6.38 | 23.53% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-05) |
5.30 | 18.80% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-16) |
15.79 | 89.19% | 6,322,908 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
05/02/2021 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
04/02/2021 |
26.41
|
16 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
03/02/2021 |
26.41
|
1 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
02/02/2021 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
01/02/2021 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
29/01/2021 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
28/01/2021 |
26.41
|
500 | 28.90 | 28.90 | 26.41 | 0 | 0 | 0 | |
27/01/2021 |
28.90
|
600 | 28.90 | 28.90 | 28.75 | 0 | 100 | -0.0 | |
26/01/2021 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
25/01/2021 |
28.90
|
100 | 26.57 | 28.90 | 28.90 | 0 | 0 | 0 | |
22/01/2021 |
26.57
|
0 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
21/01/2021 |
26.57
|
0 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
20/01/2021 |
26.57
|
0 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
19/01/2021 |
26.57
|
0 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
18/01/2021 |
26.57
|
80 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
15/01/2021 |
26.57
|
0 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
14/01/2021 |
26.57
|
0 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
13/01/2021 |
26.57
|
0 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
12/01/2021 |
26.57
|
0 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
11/01/2021 |
26.57
|
1,700 | 29.52 | 29.52 | 26.57 | 0 | 0 | 0 | |
08/01/2021 |
29.52
|
0 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 | |
07/01/2021 |
29.52
|
0 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 | |
06/01/2021 |
29.52
|
0 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 | |
05/01/2021 |
29.52
|
0 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 | |
04/01/2021 |
29.52
|
100 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 | |
31/12/2020 |
29.52
|
1,400 | 29.37 | 29.52 | 29.52 | 0 | 0 | 0 | |
30/12/2020 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
29/12/2020 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
28/12/2020 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
25/12/2020 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
24/12/2020 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
23/12/2020 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
22/12/2020 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
21/12/2020 |
29.37
|
1,000,140 | 26.80 | 29.44 | 26.80 | 0 | 600 | -0.0 | |
18/12/2020 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
17/12/2020 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
16/12/2020 |
26.80
|
200 | 26.80 | 26.80 | 26.80 | 0 | 200 | -0.0 | |
15/12/2020 |
26.80
|
1,002,800 | 25.95 | 26.80 | 23.54 | 0 | 0 | 0 | |
14/12/2020 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
11/12/2020 |
25.95
|
2,300 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
10/12/2020 |
25.95
|
400 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
09/12/2020 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
08/12/2020 |
25.95
|
100 | 24.86 | 25.95 | 25.95 | 100 | 0 | 0.0 | |
07/12/2020 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
04/12/2020 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
03/12/2020 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
02/12/2020 |
24.86
|
400 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
01/12/2020 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
30/11/2020 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
27/11/2020 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
26/11/2020 |
24.86
|
100 | 26.41 | 26.41 | 24.86 | 0 | 0 | 0 | |
25/11/2020 |
26.41
|
0 | 25.87 | 26.41 | 25.87 | 0 | 0 | 0 | |
24/11/2020: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
24/11/2020 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
23/11/2020 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
20/11/2020 |
25.87
|
100 | 24.73 | 25.87 | 25.87 | 0 | 0 | 0 | |
19/11/2020 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
18/11/2020 |
24.73
|
72 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
17/11/2020 |
24.73
|
500 | 25.87 | 25.87 | 24.73 | 0 | 0 | 0 | |
16/11/2020 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
13/11/2020 |
25.87
|
2,500 | 25.87 | 25.87 | 25.87 | 2,500 | 0 | 0.1 | |
12/11/2020 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
11/11/2020 |
25.87
|
2,500 | 25.49 | 25.87 | 25.87 | 2,000 | 0 | 0.1 | |
10/11/2020 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
09/11/2020 |
25.49
|
11 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
06/11/2020 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
05/11/2020 |
25.49
|
2,600 | 25.87 | 25.87 | 25.49 | 2,100 | 0 | 0.1 | |
04/11/2020 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
03/11/2020 |
25.87
|
100 | 25.87 | 25.87 | 25.87 | 100 | 0 | 0.0 | |
02/11/2020 |
25.87
|
2,100 | 23.97 | 26.10 | 25.87 | 2,100 | 0 | 0.1 | |
30/10/2020 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
29/10/2020 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
28/10/2020 |
23.97
|
100 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
27/10/2020 |
23.97
|
4,000 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
26/10/2020 |
23.97
|
1,200 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
23/10/2020 |
23.97
|
500 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
22/10/2020 |
23.97
|
500 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
21/10/2020 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
20/10/2020 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
19/10/2020 |
23.97
|
100 | 24.73 | 24.73 | 23.97 | 0 | 0 | 0 | |
16/10/2020 |
24.73
|
1,400 | 23.97 | 24.73 | 24.73 | 1,400 | 0 | 0.0 | |
15/10/2020 |
23.97
|
100 | 23.59 | 23.97 | 23.97 | 100 | 0 | 0.0 | |
14/10/2020 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
13/10/2020 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
12/10/2020 |
23.59
|
1,100 | 22.07 | 23.59 | 23.59 | 10 | 0 | 0.0 | |
09/10/2020 |
22.07
|
0 | 22.07 | 22.07 | 22.07 | 0 | 0 | 0 | |
08/10/2020 |
22.07
|
700 | 23.21 | 23.21 | 22.07 | 0 | 0 | 0 | |
07/10/2020 |
23.21
|
20 | 23.21 | 23.21 | 23.21 | 20 | 0 | 0.0 | |
06/10/2020 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
05/10/2020 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
02/10/2020 |
23.21
|
20,000 | 22.37 | 23.21 | 22.83 | 0 | 0 | 0 | |
01/10/2020 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
30/09/2020 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
29/09/2020 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
28/09/2020 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
25/09/2020 |
22.37
|
9 | 22.37 | 22.37 | 22.37 | 9 | 0 | 0.0 | |
24/09/2020 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
23/09/2020 |
22.37
|
20 | 22.37 | 22.37 | 22.37 | 20 | 0 | 0.0 | |
22/09/2020 |
22.37
|
20 | 22.37 | 22.37 | 22.37 | 20 | 0 | 0.0 | |
21/09/2020 |
22.37
|
20 | 22.37 | 22.37 | 22.37 | 20 | 0 | 0.0 |