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 | 0% | 6,000 | 0 | 0 |
26.30
29.50
29
|
2 tháng
(2024-07-22) |
2.50 | 9.43% | 12,100 | 0 | 0 |
26.30
30.50
29
|
3 tháng
(2024-06-21) |
1 | 3.57% | 33,600 | 0 | 0 |
26.10
30.50
29
|
6 tháng
(2024-03-25) |
1 | 3.57% | 153,700 | 0 | 0 |
26.10
33
29
|
12 tháng
(2023-09-25) |
5.05 | 21.10% | 545,200 | 0 | 0 |
23.95
38.80
29
|
24 tháng
(2022-09-30) |
-3.10 | -9.65% | 910,862 | -9,000 | -0.3 |
23.03
38.80
29
|
36 tháng
(2021-10-05) |
0.32 | 1.10% | 1,100,085 | -5,300 | -0.1 |
23.03
38.80
29
|
60 tháng
(2019-10-16) |
8.92 | 44.44% | 1,311,901 | -5,300 | -0.2 |
18.55
60.38
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/02/2021 |
35.17
|
600 | 31.65 | 35.17 | 31.57 | 0 | 0 | 0 | |
01/02/2021 |
31.65
|
600 | 33.57 | 33.57 | 31.65 | 0 | 0 | 0 | |
29/01/2021 |
33.57
|
8,500 | 27.24 | 33.57 | 25.56 | 0 | 0 | 0 | |
28/01/2021 |
27.24
|
4,200 | 31.89 | 36.06 | 27.24 | 0 | 0 | 0 | |
27/01/2021 |
31.89
|
410 | 37.42 | 37.42 | 31.89 | 0 | 0 | 0 | |
26/01/2021 |
37.42
|
500 | 33.97 | 37.42 | 37.42 | 0 | 0 | 0 | |
25/01/2021 |
33.97
|
800 | 34.13 | 37.58 | 33.97 | 0 | 0 | 0 | |
22/01/2021 |
34.13
|
700 | 33.33 | 34.13 | 34.13 | 0 | 0 | 0 | |
21/01/2021 |
33.33
|
0 | 31.33 | 33.33 | 31.33 | 0 | 0 | 0 | |
20/01/2021 |
31.33
|
900 | 30.61 | 34.29 | 31.33 | 0 | 0 | 0 | |
19/01/2021 |
30.61
|
600 | 33.65 | 33.65 | 30.61 | 0 | 0 | 0 | |
18/01/2021 |
33.65
|
570 | 32.05 | 33.65 | 33.65 | 0 | 0 | 0 | |
15/01/2021 |
32.05
|
3,000 | 30.69 | 32.85 | 32.05 | 0 | 0 | 0 | |
14/01/2021 |
30.69
|
1,100 | 34.77 | 35.98 | 30.69 | 0 | 0 | 0 | |
13/01/2021 |
34.77
|
100 | 32.05 | 34.77 | 34.77 | 0 | 0 | 0 | |
12/01/2021 |
32.05
|
3,700 | 32.85 | 33.01 | 32.05 | 0 | 0 | 0 | |
11/01/2021 |
32.85
|
2,900 | 38.46 | 38.46 | 32.85 | 0 | 0 | 0 | |
08/01/2021 |
38.46
|
200 | 37.10 | 38.46 | 38.46 | 0 | 0 | 0 | |
07/01/2021 |
37.10
|
200 | 32.85 | 37.10 | 32.45 | 0 | 0 | 0 | |
06/01/2021 |
32.85
|
3,700 | 36.38 | 36.38 | 32.85 | 0 | 0 | 0 | |
05/01/2021 |
36.38
|
0 | 36.86 | 36.38 | 36.38 | 0 | 0 | 0 | |
04/01/2021 |
36.86
|
400 | 47.99 | 47.99 | 35.01 | 0 | 0 | 0 | |
31/12/2020 |
47.99
|
9,400 | 48.40 | 48.40 | 36.62 | 0 | 0 | 0 | |
30/12/2020 |
48.40
|
11,500 | 42.15 | 48.40 | 35.90 | 0 | 100 | -0.0 | |
29/12/2020 |
42.15
|
0 | 42.15 | 42.15 | 42.15 | 0 | 0 | 0 | |
28/12/2020 |
42.15
|
0 | 42.15 | 42.15 | 42.15 | 0 | 0 | 0 | |
25/12/2020 |
42.15
|
0 | 42.55 | 42.15 | 42.55 | 0 | 0 | 0 | |
24/12/2020 |
42.55
|
2,000 | 30.85 | 42.55 | 36.78 | 0 | 0 | 0 | |
23/12/2020 |
30.85
|
5,920 | 30.85 | 40.06 | 30.53 | 0 | 0 | 0 | |
22/12/2020 |
30.85
|
4,200 | 32.05 | 40.06 | 30.45 | 0 | 0 | 0 | |
21/12/2020 |
32.05
|
200 | 31.25 | 37.66 | 32.05 | 0 | 0 | 0 | |
18/12/2020 |
31.25
|
200 | 30.61 | 38.06 | 31.25 | 0 | 0 | 0 | |
17/12/2020 |
30.61
|
2,400 | 37.10 | 37.10 | 30.61 | 0 | 0 | 0 | |
16/12/2020 |
37.10
|
1,200 | 32.29 | 37.10 | 32.29 | 0 | 0 | 0 | |
15/12/2020 |
32.29
|
0 | 31.73 | 32.29 | 32.29 | 0 | 0 | 0 | |
14/12/2020 |
31.73
|
200 | 32.05 | 32.77 | 31.73 | 0 | 0 | 0 | |
11/12/2020 |
32.05
|
100 | 31.73 | 32.05 | 32.05 | 0 | 0 | 0 | |
10/12/2020 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
09/12/2020 |
31.73
|
0 | 32.69 | 31.73 | 31.73 | 0 | 0 | 0 | |
08/12/2020 |
32.69
|
600 | 31.25 | 32.69 | 27.08 | 0 | 0 | 0 | |
07/12/2020 |
31.25
|
1,200 | 31.01 | 31.25 | 27.00 | 0 | 0 | 0 | |
04/12/2020 |
31.01
|
200 | 27.00 | 31.01 | 31.01 | 0 | 0 | 0 | |
03/12/2020 |
27.00
|
100 | 32.05 | 32.05 | 27.00 | 0 | 0 | 0 | |
02/12/2020 |
32.05
|
1,000 | 30.29 | 32.29 | 30.13 | 0 | 0 | 0 | |
01/12/2020 |
30.29
|
200 | 35.66 | 35.66 | 30.29 | 0 | 0 | 0 | |
30/11/2020 |
35.66
|
2,200 | 31.25 | 35.66 | 30.13 | 0 | 0 | 0 | |
27/11/2020 |
31.25
|
1,500 | 33.65 | 33.65 | 30.85 | 0 | 0 | 0 | |
26/11/2020 |
33.65
|
0 | 33.25 | 33.65 | 33.65 | 0 | 0 | 0 | |
25/11/2020 |
33.25
|
200 | 34.05 | 34.05 | 33.25 | 0 | 0 | 0 | |
24/11/2020 |
34.05
|
0 | 34.05 | 34.05 | 34.05 | 0 | 0 | 0 | |
23/11/2020 |
34.05
|
1,023 | 40.06 | 40.06 | 34.05 | 0 | 0 | 0 | |
20/11/2020 |
40.06
|
0 | 40.06 | 40.06 | 40.06 | 0 | 0 | 0 | |
19/11/2020 |
40.06
|
0 | 40.06 | 40.06 | 40.06 | 0 | 0 | 0 | |
18/11/2020 |
40.06
|
0 | 40.06 | 40.06 | 40.06 | 0 | 0 | 0 | |
17/11/2020 |
40.06
|
0 | 40.06 | 40.06 | 40.06 | 0 | 0 | 0 | |
16/11/2020 |
40.06
|
100 | 40.06 | 40.06 | 40.06 | 0 | 0 | 0 | |
13/11/2020 |
40.06
|
100 | 35.25 | 40.06 | 40.06 | 0 | 0 | 0 | |
12/11/2020 |
35.25
|
0 | 35.25 | 35.25 | 35.25 | 0 | 0 | 0 | |
11/11/2020 |
35.25
|
0 | 35.25 | 35.25 | 35.25 | 0 | 0 | 0 | |
10/11/2020 |
35.25
|
810 | 30.45 | 35.25 | 35.25 | 0 | 0 | 0 | |
09/11/2020: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
09/11/2020 |
30.45
|
2,600 | 27.64 | 31.73 | 30.45 | 100 | 0 | 0.0 | |
06/11/2020 |
27.64
|
0 | 27.72 | 27.64 | 27.64 | 0 | 0 | 0 | |
05/11/2020 |
27.72
|
9,682 | 29.32 | 29.32 | 27.64 | 0 | 0 | 0 | |
04/11/2020 |
29.32
|
10,600 | 33.46 | 33.46 | 29.10 | 0 | 0 | 0 | |
03/11/2020 |
33.46
|
1,000 | 37.46 | 37.46 | 33.46 | 0 | 0 | 0 | |
02/11/2020 |
37.46
|
200 | 38.26 | 38.55 | 37.46 | 0 | 0 | 0 | |
30/10/2020 |
38.26
|
1,400 | 38.34 | 40.01 | 38.19 | 0 | 0 | 0 | |
29/10/2020 |
38.34
|
500 | 33.46 | 38.34 | 36.37 | 0 | 0 | 0 | |
28/10/2020 |
33.46
|
1,110 | 36.45 | 36.45 | 32.74 | 0 | 0 | 0 | |
27/10/2020 |
36.45
|
3,933 | 37.97 | 38.12 | 36.45 | 0 | 0 | 0 | |
26/10/2020 |
37.97
|
0 | 37.97 | 37.97 | 37.97 | 0 | 0 | 0 | |
23/10/2020 |
37.97
|
0 | 37.97 | 37.97 | 37.97 | 0 | 0 | 0 | |
22/10/2020 |
37.97
|
0 | 37.97 | 37.97 | 37.97 | 0 | 0 | 0 | |
21/10/2020 |
37.97
|
100 | 37.90 | 37.97 | 37.97 | 0 | 0 | 0 | |
20/10/2020 |
37.90
|
100 | 37.83 | 37.90 | 37.90 | 0 | 0 | 0 | |
19/10/2020 |
37.83
|
0 | 37.83 | 37.83 | 37.83 | 0 | 0 | 0 | |
16/10/2020 |
37.83
|
0 | 37.83 | 37.83 | 37.83 | 0 | 0 | 0 | |
15/10/2020 |
37.83
|
100 | 37.61 | 37.83 | 37.83 | 0 | 0 | 0 | |
14/10/2020 |
37.61
|
0 | 37.61 | 37.61 | 37.61 | 0 | 0 | 0 | |
13/10/2020 |
37.61
|
0 | 37.61 | 37.61 | 37.61 | 0 | 0 | 0 | |
12/10/2020 |
37.61
|
0 | 37.61 | 37.61 | 37.61 | 0 | 0 | 0 | |
09/10/2020 |
37.61
|
0 | 37.61 | 37.61 | 37.61 | 0 | 0 | 0 | |
08/10/2020 |
37.61
|
0 | 37.61 | 37.61 | 37.61 | 0 | 0 | 0 | |
07/10/2020 |
37.61
|
0 | 37.61 | 37.61 | 37.61 | 0 | 0 | 0 | |
06/10/2020 |
37.61
|
0 | 37.61 | 37.61 | 37.61 | 0 | 0 | 0 | |
05/10/2020 |
37.61
|
0 | 37.61 | 37.61 | 37.61 | 0 | 0 | 0 | |
02/10/2020 |
37.61
|
0 | 37.61 | 37.61 | 37.61 | 0 | 0 | 0 | |
01/10/2020 |
37.61
|
110 | 37.54 | 37.61 | 37.61 | 0 | 0 | 0 | |
30/09/2020 |
37.54
|
10 | 37.54 | 37.54 | 37.54 | 0 | 0 | 0 | |
29/09/2020 |
37.54
|
100 | 37.46 | 37.54 | 37.54 | 0 | 0 | 0 | |
28/09/2020 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
25/09/2020 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
24/09/2020 |
37.46
|
100 | 37.10 | 37.46 | 37.46 | 0 | 0 | 0 | |
23/09/2020 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
22/09/2020 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
21/09/2020 |
37.10
|
100 | 32.81 | 37.10 | 37.10 | 0 | 0 | 0 | |
18/09/2020 |
32.81
|
200 | 38.55 | 38.55 | 32.81 | 0 | 0 | 0 | |
17/09/2020 |
38.55
|
0 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
16/09/2020 |
38.55
|
100 | 35.28 | 38.55 | 38.55 | 0 | 0 | 0 | |
15/09/2020 |
35.28
|
744 | 41.46 | 42.19 | 35.28 | 0 | 0 | 0 |