Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-24) |
0.88 | 1.88% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-26) |
10.15 | 26.82% | 314,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-10-03) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-06) |
10.65 | 28.50% | 976,279 | -11,980 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-17) |
25.50 | 113.29% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2021 |
36.67
|
0 | 36.67 | 36.67 | 36.67 | 0 | 0 | 0 | |
05/02/2021 |
36.67
|
0 | 36.67 | 36.67 | 36.67 | 0 | 0 | 0 | |
04/02/2021 |
36.67
|
0 | 36.67 | 36.67 | 36.67 | 0 | 0 | 0 | |
03/02/2021 |
36.67
|
0 | 36.67 | 36.67 | 36.67 | 0 | 0 | 0 | |
02/02/2021 |
36.67
|
0 | 36.67 | 36.67 | 36.67 | 0 | 0 | 0 | |
01/02/2021 |
36.67
|
0 | 36.67 | 36.67 | 36.67 | 0 | 0 | 0 | |
29/01/2021 |
36.67
|
4,000 | 36.99 | 36.99 | 36.67 | 4,000 | 0 | 0.2 | |
28/01/2021 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
27/01/2021 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
26/01/2021 |
36.99
|
10,000 | 36.99 | 36.99 | 36.27 | 0 | 0 | 0 | |
25/01/2021 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
22/01/2021 |
36.99
|
1,000 | 33.69 | 36.99 | 33.69 | 0 | 0 | 0 | |
21/01/2021 |
33.69
|
8,100 | 31.43 | 33.69 | 32.24 | 100 | 0 | 0.0 | |
20/01/2021 |
31.43
|
0 | 31.43 | 31.43 | 31.43 | 0 | 0 | 0 | |
19/01/2021 |
31.43
|
1,000 | 31.43 | 31.43 | 31.43 | 0 | 0 | 0 | |
18/01/2021 |
31.43
|
49,000 | 30.63 | 33.69 | 31.43 | 0 | 0 | 0 | |
15/01/2021 |
30.63
|
20,000 | 29.90 | 30.63 | 30.63 | 0 | 0 | 0 | |
14/01/2021 |
29.90
|
9,200 | 30.22 | 31.43 | 29.82 | 0 | 6,200 | -0.2 | |
13/01/2021 |
30.22
|
1,038 | 30.22 | 30.22 | 30.22 | 0 | 0 | 0 | |
12/01/2021 |
30.22
|
2,000 | 31.83 | 31.83 | 29.90 | 1,000 | 0 | 0.0 | |
11/01/2021 |
31.83
|
600 | 31.91 | 31.91 | 31.83 | 0 | 0 | 0 | |
08/01/2021 |
31.91
|
100 | 32.24 | 32.24 | 31.91 | 0 | 0 | 0 | |
07/01/2021 |
32.24
|
0 | 32.24 | 32.24 | 32.24 | 0 | 0 | 0 | |
06/01/2021 |
32.24
|
100 | 32.24 | 32.24 | 32.24 | 0 | 100 | -0.0 | |
05/01/2021 |
32.24
|
20 | 32.24 | 32.24 | 32.24 | 0 | 0 | 0 | |
04/01/2021 |
32.24
|
1,000 | 33.85 | 33.85 | 32.24 | 0 | 0 | 0 | |
31/12/2020 |
33.85
|
0 | 33.85 | 33.85 | 33.85 | 0 | 0 | 0 | |
30/12/2020 |
33.85
|
700 | 31.83 | 33.85 | 33.85 | 0 | 0 | 0 | |
29/12/2020 |
31.83
|
200 | 31.91 | 31.91 | 31.83 | 0 | 0 | 0 | |
28/12/2020 |
31.91
|
0 | 31.91 | 31.91 | 31.91 | 0 | 0 | 0 | |
25/12/2020 |
31.91
|
14,200 | 29.01 | 31.91 | 29.01 | 0 | 8,600 | -0.3 | |
24/12/2020 |
29.01
|
700 | 29.82 | 29.82 | 29.01 | 0 | 0 | 0 | |
23/12/2020 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
22/12/2020 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
21/12/2020 |
29.82
|
900 | 29.17 | 29.82 | 29.82 | 0 | 0 | 0 | |
18/12/2020 |
29.17
|
2,000 | 29.17 | 29.17 | 28.93 | 0 | 0 | 0 | |
17/12/2020 |
29.17
|
22,700 | 28.61 | 29.17 | 29.01 | 0 | 0 | 0 | |
16/12/2020 |
28.61
|
1,000 | 29.09 | 29.09 | 28.61 | 0 | 0 | 0 | |
15/12/2020 |
29.09
|
53,300 | 29.09 | 29.09 | 26.60 | 2,000 | 0 | 0.1 | |
14/12/2020: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
14/12/2020 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
11/12/2020 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
10/12/2020 |
29.09
|
6,300 | 29.09 | 29.09 | 29.09 | 6,300 | 0 | 0.2 | |
09/12/2020 |
29.09
|
6,300 | 28.23 | 29.09 | 28.23 | 0 | 0 | 0 | |
08/12/2020 |
28.23
|
1,800 | 28.31 | 31.06 | 28.23 | 0 | 0 | 0 | |
07/12/2020 |
28.31
|
300 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
04/12/2020 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
03/12/2020 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
02/12/2020 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
01/12/2020 |
28.31
|
10,000 | 29.09 | 29.09 | 28.31 | 0 | 0 | 0 | |
30/11/2020 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
27/11/2020 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
26/11/2020 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
25/11/2020 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
24/11/2020 |
29.09
|
5,600 | 27.52 | 29.09 | 29.02 | 0 | 0 | 0 | |
23/11/2020 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
20/11/2020 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
19/11/2020 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
18/11/2020 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
17/11/2020 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
16/11/2020 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
13/11/2020 |
27.52
|
10,000 | 26.18 | 27.52 | 27.52 | 0 | 0 | 0 | |
12/11/2020 |
26.18
|
200 | 29.02 | 29.02 | 26.18 | 0 | 0 | 0 | |
11/11/2020 |
29.02
|
2,100 | 28.31 | 29.02 | 25.95 | 0 | 0 | 0 | |
10/11/2020 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
09/11/2020 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
06/11/2020 |
28.31
|
3,000 | 28.31 | 28.31 | 25.56 | 0 | 0 | 0 | |
05/11/2020 |
28.31
|
2,300 | 25.87 | 28.31 | 25.16 | 0 | 0 | 0 | |
04/11/2020 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
03/11/2020 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
02/11/2020 |
25.87
|
1,200 | 28.70 | 28.70 | 25.87 | 1,000 | 0 | 0.0 | |
30/10/2020 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
29/10/2020 |
28.70
|
200 | 29.49 | 29.49 | 28.70 | 0 | 0 | 0 | |
28/10/2020 |
29.49
|
1,000 | 26.97 | 29.49 | 28.31 | 0 | 0 | 0 | |
27/10/2020 |
26.97
|
10,100 | 29.88 | 29.88 | 26.89 | 0 | 0 | 0 | |
26/10/2020 |
29.88
|
0 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
23/10/2020 |
29.88
|
2,000 | 28.54 | 29.88 | 26.74 | 0 | 0 | 0 | |
22/10/2020 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
21/10/2020 |
28.54
|
1,000 | 25.95 | 28.54 | 25.79 | 0 | 0 | 0 | |
20/10/2020 |
25.95
|
1,000 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
19/10/2020 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
16/10/2020 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
15/10/2020 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
14/10/2020 |
25.95
|
2,300 | 23.98 | 25.95 | 24.93 | 0 | 0 | 0 | |
13/10/2020 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
12/10/2020 |
23.98
|
700 | 25.01 | 25.01 | 23.98 | 0 | 0 | 0 | |
09/10/2020 |
25.01
|
1,200 | 23.90 | 25.01 | 23.90 | 0 | 0 | 0 | |
08/10/2020 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
07/10/2020 |
23.90
|
50 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
06/10/2020 |
23.90
|
4,000 | 23.43 | 23.90 | 23.51 | 4,000 | 0 | 0.1 | |
05/10/2020 |
23.43
|
200 | 23.28 | 23.43 | 23.43 | 0 | 0 | 0 | |
02/10/2020 |
23.28
|
1,500 | 23.51 | 23.51 | 23.28 | 0 | 0 | 0 | |
01/10/2020 |
23.51
|
300 | 23.28 | 23.51 | 22.96 | 0 | 0 | 0 | |
30/09/2020 |
23.28
|
50 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
29/09/2020 |
23.28
|
7,200 | 22.96 | 23.28 | 22.80 | 0 | 0 | 0 | |
28/09/2020 |
22.96
|
1,200 | 22.88 | 22.96 | 22.80 | 0 | 0 | 0 | |
25/09/2020 |
22.88
|
300 | 23.28 | 23.28 | 22.88 | 0 | 0 | 0 | |
24/09/2020 |
23.28
|
400 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
23/09/2020 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
22/09/2020 |
23.28
|
400 | 23.35 | 23.35 | 23.20 | 0 | 0 | 0 | |
21/09/2020 |
23.35
|
15,500 | 22.88 | 23.59 | 23.20 | 0 | 0 | 0 |