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% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-21) |
2.10 | 6.80% | 1,500 | 264 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-25) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-09-30) |
3.39 | 11.44% | 83,767 | 455 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-05) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-16) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
04/02/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
03/02/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
02/02/2021 |
25.91
|
7,000 | 25.50 | 25.91 | 25.91 | 0 | 5,000 | -0.2 | |
01/02/2021 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
29/01/2021 |
25.50
|
5,100 | 26.16 | 26.16 | 24.68 | 0 | 5,000 | -0.2 | |
28/01/2021 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
27/01/2021 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
26/01/2021 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
25/01/2021 |
26.16
|
7,300 | 25.50 | 26.40 | 25.91 | 0 | 7,000 | -0.2 | |
22/01/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
21/01/2021 |
25.50
|
3,800 | 24.27 | 25.50 | 24.35 | 0 | 3,000 | -0.1 | |
20/01/2021 |
24.27
|
10,006 | 24.27 | 25.50 | 24.27 | 1,200 | 300 | 0.0 | |
19/01/2021 |
24.27
|
3,600 | 24.27 | 24.27 | 24.27 | 1,100 | 0 | 0.0 | |
18/01/2021 |
24.27
|
400 | 24.68 | 24.68 | 24.27 | 0 | 0 | 0 | |
15/01/2021 |
24.68
|
5,000 | 24.27 | 24.68 | 23.94 | 0 | 0 | 0 | |
14/01/2021 |
24.27
|
10,100 | 23.03 | 24.27 | 23.03 | 0 | 0 | 0 | |
13/01/2021 |
23.03
|
27,005 | 23.94 | 24.68 | 23.03 | 0 | 0 | 0 | |
12/01/2021 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
11/01/2021 |
23.94
|
100 | 24.68 | 24.68 | 23.94 | 0 | 0 | 0 | |
08/01/2021 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
07/01/2021 |
24.68
|
300 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
06/01/2021 |
24.68
|
401 | 23.94 | 24.68 | 24.68 | 0 | 0 | 0 | |
05/01/2021 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
04/01/2021 |
23.94
|
200 | 26.24 | 26.24 | 23.94 | 0 | 0 | 0 | |
31/12/2020 |
26.24
|
12,800 | 23.85 | 26.24 | 26.16 | 0 | 0 | 0 | |
30/12/2020 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
29/12/2020 |
23.85
|
10 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
28/12/2020 |
23.85
|
4,012 | 23.85 | 23.85 | 23.85 | 0 | 4,000 | -0.1 | |
25/12/2020 |
23.85
|
518 | 25.09 | 25.09 | 23.85 | 0 | 0 | 0 | |
24/12/2020 |
25.09
|
620 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
23/12/2020 |
25.09
|
700 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
22/12/2020 |
25.09
|
20 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
21/12/2020 |
25.09
|
10 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
18/12/2020 |
25.09
|
100 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
17/12/2020 |
25.09
|
3,600 | 24.60 | 25.09 | 24.68 | 0 | 3,500 | -0.1 | |
16/12/2020 |
24.60
|
4,278 | 22.70 | 24.60 | 24.60 | 0 | 0 | 0 | |
15/12/2020 |
22.70
|
100 | 25.09 | 25.09 | 22.70 | 0 | 0 | 0 | |
14/12/2020 |
25.09
|
4 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
11/12/2020 |
25.09
|
400 | 24.60 | 25.09 | 25.09 | 400 | 0 | 0.0 | |
10/12/2020 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
09/12/2020 |
24.60
|
500 | 23.85 | 24.60 | 23.85 | 0 | 0 | 0 | |
08/12/2020 |
23.85
|
38,460 | 23.85 | 23.85 | 23.85 | 0 | 1,800 | -0.1 | |
07/12/2020 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
04/12/2020 |
23.85
|
4 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
03/12/2020 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
02/12/2020 |
23.85
|
200 | 23.69 | 23.85 | 23.85 | 200 | 200 | 0 | |
01/12/2020 |
23.69
|
4 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
30/11/2020 |
23.69
|
1,110 | 23.69 | 23.69 | 23.69 | 0 | 1,100 | -0.0 | |
27/11/2020 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
26/11/2020 |
23.69
|
100 | 26.24 | 26.24 | 23.69 | 0 | 100 | -0.0 | |
25/11/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
24/11/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
23/11/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
20/11/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
19/11/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
18/11/2020 |
26.24
|
500 | 25.91 | 26.24 | 26.24 | 0 | 0 | 0 | |
17/11/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/11/2020 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
16/11/2020 |
25.91
|
6,440 | 25.67 | 25.91 | 25.91 | 0 | 0 | 0 | |
13/11/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
12/11/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
11/11/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
10/11/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
09/11/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
06/11/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
05/11/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
04/11/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
03/11/2020 |
25.67
|
10 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
02/11/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
30/10/2020 |
25.67
|
20 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
29/10/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
28/10/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
27/10/2020 |
25.67
|
3 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
26/10/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
23/10/2020 |
25.67
|
100 | 25.51 | 25.67 | 25.67 | 0 | 0 | 0 | |
22/10/2020 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
21/10/2020 |
25.51
|
10 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
20/10/2020 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
19/10/2020 |
25.51
|
310 | 24.32 | 25.51 | 22.00 | 0 | 0 | 0 | |
16/10/2020 |
24.32
|
0 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
15/10/2020 |
24.32
|
100 | 22.72 | 24.32 | 24.32 | 100 | 100 | 0 | |
14/10/2020 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
13/10/2020 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
12/10/2020 |
22.72
|
200 | 25.11 | 25.11 | 22.72 | 0 | 200 | -0.0 | |
09/10/2020 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
08/10/2020 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
07/10/2020 |
25.11
|
100 | 23.12 | 25.11 | 25.11 | 100 | 0 | 0.0 | |
06/10/2020 |
23.12
|
30 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
05/10/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
02/10/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
01/10/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
30/09/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
29/09/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
28/09/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
25/09/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
24/09/2020 |
23.12
|
200 | 23.60 | 23.60 | 23.12 | 0 | 0 | 0 | |
23/09/2020 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
22/09/2020 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
21/09/2020 |
23.60
|
12 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
18/09/2020 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |