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) |
3.70 | 5.56% | 511,000 | -54,202 | -3.7 |
66.50
72.10
70.20
|
2 tháng
(2024-07-22) |
-10.61 | -13.13% | 1,717,700 | -52,302 | -4.0 |
64.80
80.81
70.20
|
3 tháng
(2024-06-21) |
-9.33 | -11.73% | 2,897,100 | 127,498 | 10.5 |
64.80
82.78
70.20
|
6 tháng
(2024-03-25) |
12.81 | 22.31% | 6,978,100 | 323,182 | 24.4 |
55.65
82.78
70.20
|
12 tháng
(2023-09-25) |
35.67 | 103.30% | 10,096,100 | -221,352 | 3.9 |
33.48
82.78
70.20
|
24 tháng
(2022-09-30) |
36.80 | 110.16% | 10,545,400 | -178,628 | 5.6 |
29.62
82.78
70.20
|
36 tháng
(2021-10-05) |
35.57 | 102.74% | 11,184,100 | -173,497 | 10.3 |
29.62
82.78
70.20
|
60 tháng
(2019-10-16) |
47.33 | 206.99% | 14,133,465 | -234,120 | 7.5 |
20.74
82.78
70.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2021 |
27.39
|
0 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
03/02/2021 |
27.39
|
0 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
02/02/2021 |
27.39
|
200 | 27.27 | 27.39 | 27.39 | 0 | 0 | 0 | |
01/02/2021 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
29/01/2021 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
28/01/2021 |
27.27
|
500 | 28.18 | 28.18 | 27.27 | 0 | 0 | 0 | |
27/01/2021 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
26/01/2021 |
28.18
|
2,500 | 28.36 | 28.36 | 28.18 | 0 | 0 | 0 | |
25/01/2021 |
28.36
|
100 | 28.36 | 28.36 | 28.36 | 0 | 100 | -0.0 | |
22/01/2021 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
21/01/2021 |
28.36
|
5,100 | 28.30 | 29.69 | 28.36 | 0 | 0 | 0 | |
20/01/2021 |
28.30
|
3,600 | 28.18 | 29.69 | 28.30 | 0 | 0 | 0 | |
19/01/2021 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
18/01/2021 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
15/01/2021 |
28.18
|
400 | 28.66 | 28.66 | 28.18 | 0 | 0 | 0 | |
14/01/2021 |
28.66
|
1,400 | 28.66 | 28.66 | 28.66 | 0 | 0 | 0 | |
13/01/2021 |
28.66
|
1,500 | 29.09 | 29.09 | 28.60 | 0 | 0 | 0 | |
12/01/2021 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
11/01/2021 |
29.09
|
300 | 29.09 | 30.90 | 29.09 | 0 | 0 | 0 | |
08/01/2021 |
29.09
|
100 | 30.30 | 30.30 | 29.09 | 0 | 0 | 0 | |
07/01/2021 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
06/01/2021 |
30.30
|
100 | 30.42 | 30.42 | 30.30 | 0 | 0 | 0 | |
05/01/2021 |
30.42
|
100 | 28.54 | 30.42 | 30.42 | 0 | 0 | 0 | |
04/01/2021 |
28.54
|
1,300 | 28.48 | 30.42 | 28.54 | 0 | 0 | 0 | |
31/12/2020 |
28.48
|
420 | 29.03 | 29.06 | 27.27 | 0 | 60 | -0.0 | |
30/12/2020 |
29.03
|
1,000 | 29.09 | 29.09 | 28.97 | 0 | 0 | 0 | |
29/12/2020 |
29.09
|
2,080 | 27.91 | 29.09 | 27.94 | 0 | 0 | 0 | |
28/12/2020 |
27.91
|
0 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
25/12/2020 |
27.91
|
130 | 27.87 | 29.81 | 27.45 | 0 | 0 | 0 | |
24/12/2020 |
27.87
|
10 | 28.39 | 28.39 | 27.87 | 0 | 0 | 0 | |
23/12/2020 |
28.39
|
0 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
22/12/2020 |
28.39
|
2,060 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
21/12/2020 |
28.39
|
0 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
18/12/2020 |
28.39
|
260 | 27.69 | 28.39 | 28.36 | 0 | 250 | -0.0 | |
17/12/2020 |
27.69
|
20 | 28.78 | 28.78 | 27.69 | 0 | 0 | 0 | |
16/12/2020 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
15/12/2020 |
28.78
|
3,700 | 28.78 | 29.09 | 28.78 | 0 | 250 | -0.0 | |
14/12/2020 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
11/12/2020 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
10/12/2020 |
28.78
|
520 | 28.57 | 28.78 | 28.57 | 0 | 500 | -0.0 | |
09/12/2020 |
28.57
|
0 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
08/12/2020 |
28.57
|
10 | 28.84 | 28.84 | 28.57 | 0 | 0 | 0 | |
07/12/2020 |
28.84
|
2,500 | 28.84 | 28.84 | 28.84 | 0 | 2,500 | -0.1 | |
04/12/2020 |
28.84
|
1,120 | 29.09 | 30.00 | 28.84 | 0 | 1,000 | -0.0 | |
03/12/2020 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
02/12/2020 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
01/12/2020 |
29.09
|
8,050 | 29.39 | 29.39 | 29.09 | 0 | 8,000 | -0.4 | |
30/11/2020 |
29.39
|
6,110 | 29.39 | 29.39 | 29.09 | 0 | 4,510 | -0.2 | |
27/11/2020 |
29.39
|
9,000 | 28.27 | 29.39 | 29.39 | 0 | 8,990 | -0.4 | |
26/11/2020 |
28.27
|
15,030 | 29.39 | 29.39 | 28.27 | 0 | 15,000 | -0.7 | |
25/11/2020 |
29.39
|
0 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 | |
24/11/2020 |
29.39
|
450 | 29.75 | 29.75 | 29.39 | 0 | 0 | 0 | |
23/11/2020 |
29.75
|
19,080 | 29.69 | 29.81 | 27.63 | 0 | 0 | 0 | |
20/11/2020 |
29.69
|
0 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
19/11/2020 |
29.69
|
3,020 | 29.69 | 29.69 | 29.57 | 0 | 0 | 0 | |
18/11/2020 |
29.69
|
0 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
17/11/2020 |
29.69
|
3,360 | 29.09 | 29.69 | 29.39 | 0 | 0 | 0 | |
16/11/2020 |
29.09
|
50 | 29.39 | 29.39 | 29.09 | 0 | 0 | 0 | |
13/11/2020 |
29.39
|
40 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 | |
12/11/2020 |
29.39
|
2,060 | 29.57 | 29.57 | 29.39 | 0 | 0 | 0 | |
11/11/2020 |
29.57
|
30 | 29.39 | 29.57 | 29.57 | 0 | 0 | 0 | |
10/11/2020 |
29.39
|
0 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 | |
09/11/2020 |
29.39
|
2,040 | 29.69 | 29.69 | 29.39 | 0 | 0 | 0 | |
06/11/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/11/2020 |
29.69
|
100 | 29.09 | 29.69 | 29.69 | 100 | 0 | 0.0 | |
05/11/2020 |
29.09
|
520 | 29.09 | 29.15 | 29.09 | 0 | 0 | 0 | |
04/11/2020 |
29.09
|
2,830 | 29.03 | 30.27 | 29.09 | 200 | 0 | 0.0 | |
03/11/2020 |
29.03
|
19,470 | 29.03 | 29.03 | 28.97 | 0 | 0 | 0 | |
02/11/2020 |
29.03
|
6,830 | 29.09 | 29.09 | 29.03 | 0 | 0 | 0 | |
30/10/2020 |
29.09
|
1,300 | 28.97 | 29.09 | 28.97 | 0 | 0 | 0 | |
29/10/2020 |
28.97
|
12,160 | 28.91 | 29.68 | 28.97 | 0 | 0 | 0 | |
28/10/2020 |
28.91
|
700 | 28.97 | 28.97 | 28.91 | 0 | 0 | 0 | |
27/10/2020 |
28.97
|
42,390 | 28.97 | 28.97 | 28.91 | 0 | 0 | 0 | |
26/10/2020 |
28.97
|
31,570 | 28.97 | 28.97 | 28.85 | 0 | 0 | 0 | |
23/10/2020 |
28.97
|
1,570 | 28.97 | 29.09 | 28.97 | 0 | 0 | 0 | |
22/10/2020 |
28.97
|
20,360 | 28.97 | 29.09 | 28.49 | 0 | 0 | 0 | |
21/10/2020 |
28.97
|
3,440 | 28.97 | 29.09 | 28.97 | 0 | 0 | 0 | |
20/10/2020 |
28.97
|
1,470 | 28.97 | 29.09 | 28.97 | 0 | 0 | 0 | |
19/10/2020 |
28.97
|
6,580 | 29.09 | 29.09 | 28.88 | 0 | 0 | 0 | |
16/10/2020 |
29.09
|
7,300 | 29.38 | 29.38 | 29.09 | 0 | 0 | 0 | |
15/10/2020 |
29.38
|
10 | 29.09 | 29.38 | 29.38 | 0 | 0 | 0 | |
14/10/2020 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
13/10/2020 |
29.09
|
1,440 | 28.85 | 29.09 | 29.03 | 0 | 0 | 0 | |
12/10/2020 |
28.85
|
12,110 | 28.79 | 28.88 | 28.85 | 0 | 0 | 0 | |
09/10/2020 |
28.79
|
13,520 | 29.09 | 29.38 | 28.79 | 230 | 0 | 0.0 | |
08/10/2020 |
29.09
|
10,000 | 28.79 | 29.09 | 28.79 | 0 | 0 | 0 | |
07/10/2020 |
28.79
|
6,000 | 28.58 | 28.79 | 28.79 | 0 | 0 | 0 | |
06/10/2020 |
28.58
|
17,550 | 28.58 | 28.79 | 28.58 | 0 | 0 | 0 | |
05/10/2020 |
28.58
|
19,930 | 28.49 | 29.09 | 28.49 | 0 | 0 | 0 | |
02/10/2020 |
28.49
|
270 | 28.79 | 29.09 | 28.49 | 200 | 0 | 0.0 | |
01/10/2020 |
28.79
|
8,810 | 28.23 | 28.79 | 28.20 | 0 | 0 | 0 | |
30/09/2020 |
28.23
|
14,690 | 28.49 | 28.85 | 27.93 | 0 | 0 | 0 | |
29/09/2020 |
28.49
|
500 | 28.34 | 28.49 | 28.37 | 0 | 0 | 0 | |
28/09/2020 |
28.34
|
23,260 | 28.67 | 28.85 | 28.20 | 0 | 0 | 0 | |
25/09/2020 |
28.67
|
20,830 | 27.90 | 28.67 | 27.90 | 0 | 0 | 0 | |
24/09/2020 |
27.90
|
31,610 | 28.29 | 28.79 | 27.81 | 200 | 0 | 0.0 | |
23/09/2020 |
28.29
|
12,760 | 27.84 | 29.09 | 27.84 | 0 | 0 | 0 | |
22/09/2020 |
27.84
|
50 | 27.72 | 27.90 | 27.84 | 0 | 0 | 0 | |
21/09/2020 |
27.72
|
1,670 | 27.31 | 27.72 | 27.31 | 0 | 0 | 0 | |
18/09/2020 |
27.31
|
52,350 | 28.32 | 28.49 | 27.25 | 200 | 0 | 0.0 | |
17/09/2020 |
28.32
|
47,860 | 27.96 | 28.32 | 27.78 | 200 | 0 | 0.0 |