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) |
0.20 | 0.24% | 187,500 | -4,600 | -0.4 |
79.50
83.50
83.50
|
2 tháng
(2024-07-22) |
-5.90 | -6.60% | 741,700 | -8,500 | -0.7 |
74
89.40
83.50
|
3 tháng
(2024-06-21) |
3.50 | 4.37% | 1,177,100 | -9,200 | -0.8 |
74
96.70
83.50
|
6 tháng
(2024-03-25) |
20.09 | 31.67% | 2,609,700 | -7,900 | -0.6 |
57.56
96.70
83.50
|
12 tháng
(2023-09-25) |
30.28 | 56.89% | 4,533,300 | -208,700 | -13.0 |
42.21
96.70
83.50
|
24 tháng
(2022-09-30) |
41.11 | 96.96% | 6,180,990 | -91,200 | -6.3 |
36.37
96.70
83.50
|
36 tháng
(2021-10-05) |
46.07 | 123.07% | 9,107,169 | -67,500 | -4.8 |
36.37
96.70
83.50
|
60 tháng
(2019-10-16) |
53.81 | 181.25% | 10,322,969 | -67,600 | -4.8 |
21.96
96.70
83.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
04/02/2021 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
03/02/2021 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
02/02/2021 |
26.56
|
48,100 | 26.56 | 26.56 | 26.56 | 1,100 | 0 | 0.0 | |
01/02/2021 |
26.56
|
71,800 | 26.56 | 26.56 | 26.48 | 0 | 0 | 0 | |
29/01/2021 |
26.56
|
62,000 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
28/01/2021 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
27/01/2021 |
26.56
|
25,000 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
26/01/2021 |
26.56
|
6,000 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
25/01/2021 |
26.56
|
21,049 | 26.96 | 26.96 | 26.56 | 0 | 0 | 0 | |
22/01/2021 |
26.96
|
33,600 | 26.56 | 26.96 | 26.56 | 0 | 0 | 0 | |
21/01/2021 |
26.56
|
7,000 | 25.75 | 26.56 | 26.56 | 0 | 0 | 0 | |
20/01/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
19/01/2021 |
25.75
|
30,100 | 26.56 | 26.56 | 25.75 | 0 | 0 | 0 | |
18/01/2021 |
26.56
|
6,800 | 26.56 | 26.56 | 26.56 | 0 | 3,600 | -0.1 | |
15/01/2021 |
26.56
|
20,200 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
14/01/2021 |
26.56
|
3,001 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
13/01/2021 |
26.56
|
2,000 | 26.56 | 26.56 | 25.75 | 0 | 0 | 0 | |
12/01/2021 |
26.56
|
1,100 | 24.30 | 26.56 | 26.56 | 0 | 0 | 0 | |
11/01/2021 |
24.30
|
800 | 24.95 | 26.56 | 24.30 | 0 | 0 | 0 | |
08/01/2021 |
24.95
|
2,003 | 26.56 | 26.56 | 24.95 | 0 | 0 | 0 | |
07/01/2021 |
26.56
|
300 | 25.75 | 26.56 | 25.75 | 0 | 0 | 0 | |
06/01/2021 |
25.75
|
3,400 | 24.95 | 25.75 | 24.95 | 0 | 0 | 0 | |
05/01/2021 |
24.95
|
17,500 | 26.56 | 26.56 | 24.95 | 0 | 0 | 0 | |
04/01/2021 |
26.56
|
200 | 25.75 | 26.56 | 26.56 | 0 | 0 | 0 | |
31/12/2020 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
30/12/2020 |
25.75
|
1,300 | 24.95 | 25.75 | 24.95 | 0 | 0 | 0 | |
29/12/2020 |
24.95
|
40 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
28/12/2020 |
24.95
|
5,600 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
25/12/2020 |
24.95
|
27,042 | 24.30 | 24.95 | 24.95 | 0 | 0 | 0 | |
24/12/2020 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
23/12/2020 |
24.30
|
6,300 | 24.95 | 25.35 | 24.30 | 0 | 0 | 0 | |
22/12/2020 |
24.95
|
2 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
21/12/2020 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
18/12/2020 |
24.95
|
50 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
17/12/2020 |
24.95
|
102 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
16/12/2020 |
24.95
|
2,000 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
15/12/2020 |
24.95
|
500 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
14/12/2020 |
24.95
|
1,900 | 26.56 | 26.56 | 23.90 | 800 | 1,000 | -0.0 | |
11/12/2020 |
26.56
|
4,100 | 24.95 | 26.56 | 24.95 | 0 | 0 | 0 | |
10/12/2020 |
24.95
|
100 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
09/12/2020 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
08/12/2020 |
24.95
|
4,200 | 24.95 | 24.95 | 23.34 | 0 | 0 | 0 | |
07/12/2020 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
04/12/2020 |
24.95
|
8 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
03/12/2020 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
02/12/2020 |
24.95
|
1,000 | 25.75 | 25.75 | 24.95 | 0 | 0 | 0 | |
01/12/2020 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
30/11/2020 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
27/11/2020 |
25.75
|
53,000 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
26/11/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/11/2020 |
25.75
|
28,150 | 28.17 | 28.17 | 25.75 | 0 | 0 | 0 | |
25/11/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
25/11/2020 |
28.17
|
100 | 25.71 | 28.17 | 28.17 | 0 | 0 | 0 | |
24/11/2020 |
25.71
|
200 | 25.55 | 25.71 | 25.71 | 0 | 0 | 0 | |
23/11/2020 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
20/11/2020 |
25.55
|
1,100 | 25.00 | 25.55 | 24.92 | 0 | 1,000 | -0.0 | |
19/11/2020 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
18/11/2020 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
17/11/2020 |
25.00
|
1,033 | 24.22 | 25.00 | 25.00 | 0 | 0 | 0 | |
16/11/2020 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
13/11/2020 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
12/11/2020 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
11/11/2020 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
10/11/2020 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
09/11/2020 |
24.22
|
100 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
06/11/2020 |
24.22
|
5,000 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
05/11/2020 |
24.22
|
2,600 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
04/11/2020 |
24.22
|
300 | 22.74 | 24.22 | 24.22 | 0 | 0 | 0 | |
03/11/2020 |
22.74
|
100 | 21.96 | 22.74 | 22.74 | 0 | 0 | 0 | |
02/11/2020 |
21.96
|
2,900 | 23.44 | 23.44 | 21.96 | 0 | 2,900 | -0.1 | |
30/10/2020 |
23.44
|
400 | 25.78 | 25.78 | 23.44 | 0 | 400 | -0.0 | |
29/10/2020 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
28/10/2020 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
27/10/2020 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
26/10/2020 |
25.78
|
5,000 | 24.22 | 25.78 | 25.78 | 0 | 0 | 0 | |
23/10/2020 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
22/10/2020 |
24.22
|
11,037 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
21/10/2020 |
24.22
|
6,000 | 24.38 | 24.38 | 24.22 | 0 | 0 | 0 | |
20/10/2020 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
19/10/2020 |
24.38
|
35 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
16/10/2020 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
15/10/2020 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
14/10/2020 |
24.38
|
200 | 24.22 | 24.38 | 24.38 | 0 | 0 | 0 | |
13/10/2020 |
24.22
|
20,100 | 25.78 | 25.78 | 23.44 | 0 | 0 | 0 | |
12/10/2020 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
09/10/2020 |
25.78
|
92 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
08/10/2020 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
07/10/2020 |
25.78
|
2,200 | 25.39 | 25.78 | 25.71 | 0 | 0 | 0 | |
06/10/2020 |
25.39
|
1,200 | 24.22 | 25.39 | 25.00 | 0 | 0 | 0 | |
05/10/2020 |
24.22
|
21,010 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
02/10/2020 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
01/10/2020 |
24.22
|
2,500 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
30/09/2020 |
24.22
|
140 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
29/09/2020 |
24.22
|
10 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
28/09/2020 |
24.22
|
3,200 | 25.71 | 25.71 | 24.22 | 0 | 0 | 0 | |
25/09/2020 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
24/09/2020 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
23/09/2020 |
25.71
|
1,170 | 25.71 | 25.71 | 23.44 | 0 | 0 | 0 | |
22/09/2020 |
25.71
|
2,900 | 25.71 | 25.71 | 24.22 | 0 | 0 | 0 | |
21/09/2020 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
18/09/2020 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 |