Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1.30 | 4.56% | 22,000 | 7,800 | 0.2 |
27
29.80
29.80
|
2 tháng
(2024-07-22) |
-3.50 | -10.51% | 59,000 | 32,000 | 0.9 |
27
33.30
29.80
|
3 tháng
(2024-06-20) |
2.11 | 7.63% | 81,000 | 38,900 | 1.2 |
26.35
34.68
29.80
|
6 tháng
(2024-03-22) |
5.94 | 24.91% | 102,400 | 41,500 | 1.3 |
23.47
34.68
29.80
|
12 tháng
(2023-09-25) |
-4.98 | -14.31% | 116,000 | 38,200 | 1.2 |
23.09
34.78
29.80
|
24 tháng
(2022-09-29) |
10.84 | 57.17% | 204,214 | 68,500 | 2.1 |
13.95
42.75
29.80
|
36 tháng
(2021-10-04) |
3.57 | 13.61% | 505,245 | 95,400 | 2.8 |
13.95
42.75
29.80
|
60 tháng
(2019-10-15) |
11.77 | 65.28% | 639,703 | 95,004 | 2.8 |
13.95
42.75
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
24/11/2023 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
23/11/2023 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
22/11/2023 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
21/11/2023 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
20/11/2023 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
17/11/2023 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
16/11/2023 |
28.93
|
100 | 31.62 | 31.62 | 28.93 | 0 | 100 | -0.0 | |
15/11/2023 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
14/11/2023 |
31.62
|
100 | 29.03 | 31.62 | 31.62 | 0 | 0 | 0 | |
13/11/2023 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
10/11/2023 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
09/11/2023 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
08/11/2023 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
07/11/2023 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
06/11/2023 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
03/11/2023 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
02/11/2023 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
01/11/2023 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
31/10/2023 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
30/10/2023 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
27/10/2023 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
26/10/2023 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
25/10/2023 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
24/10/2023 |
29.03
|
100 | 31.62 | 31.62 | 29.03 | 0 | 100 | -0.0 | |
23/10/2023 |
31.62
|
500 | 29.13 | 31.62 | 29.13 | 0 | 0 | 0 | |
20/10/2023 |
29.13
|
0 | 29.13 | 29.13 | 29.13 | 0 | 0 | 0 | |
19/10/2023 |
29.13
|
0 | 29.13 | 29.13 | 29.13 | 0 | 0 | 0 | |
18/10/2023 |
29.13
|
0 | 29.13 | 29.13 | 29.13 | 0 | 0 | 0 | |
17/10/2023 |
29.13
|
0 | 29.13 | 29.13 | 29.13 | 0 | 0 | 0 | |
16/10/2023 |
29.13
|
0 | 29.13 | 29.13 | 29.13 | 0 | 0 | 0 | |
13/10/2023 |
29.13
|
0 | 29.13 | 29.13 | 29.13 | 0 | 0 | 0 | |
12/10/2023 |
29.13
|
100 | 31.33 | 31.33 | 29.13 | 0 | 100 | -0.0 | |
11/10/2023 |
31.33
|
100 | 31.43 | 31.43 | 31.33 | 0 | 0 | 0 | |
10/10/2023 |
31.43
|
0 | 31.43 | 31.43 | 31.43 | 0 | 0 | 0 | |
09/10/2023 |
31.43
|
200 | 31.52 | 31.52 | 28.46 | 0 | 100 | -0.0 | |
06/10/2023 |
31.52
|
100 | 29.70 | 31.52 | 31.52 | 0 | 0 | 0 | |
05/10/2023 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
04/10/2023 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
03/10/2023 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
02/10/2023 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
29/09/2023 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
28/09/2023 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
27/09/2023 |
29.70
|
200 | 31.33 | 31.33 | 29.70 | 0 | 100 | -0.0 | |
26/09/2023 |
31.33
|
400 | 34.78 | 34.78 | 31.33 | 0 | 100 | -0.0 | |
25/09/2023 |
34.78
|
200 | 32.38 | 34.78 | 29.70 | 0 | 100 | -0.0 | |
22/09/2023 |
32.38
|
100 | 29.70 | 32.38 | 32.38 | 0 | 0 | 0 | |
21/09/2023 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
20/09/2023 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
19/09/2023 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
18/09/2023 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
15/09/2023 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
14/09/2023 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
13/09/2023 |
29.70
|
100 | 28.84 | 29.70 | 29.70 | 0 | 0 | 0 | |
12/09/2023 |
28.84
|
0 | 28.84 | 28.84 | 28.84 | 0 | 0 | 0 | |
11/09/2023 |
28.84
|
0 | 28.84 | 28.84 | 28.84 | 0 | 0 | 0 | |
08/09/2023 |
28.84
|
100 | 30.66 | 30.66 | 28.84 | 0 | 0 | 0 | |
07/09/2023 |
30.66
|
0 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 | |
06/09/2023 |
30.66
|
100 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 | |
05/09/2023 |
30.66
|
700 | 31.52 | 31.52 | 30.66 | 300 | 0 | 0.0 | |
31/08/2023 |
31.52
|
0 | 31.52 | 31.52 | 31.52 | 0 | 0 | 0 | |
30/08/2023 |
31.52
|
100 | 31.52 | 31.52 | 31.52 | 0 | 0 | 0 | |
29/08/2023 |
31.52
|
100 | 30.85 | 31.52 | 31.52 | 0 | 0 | 0 | |
28/08/2023 |
30.85
|
400 | 30.66 | 30.85 | 30.85 | 400 | 0 | 0.0 | |
25/08/2023 |
30.66
|
900 | 29.80 | 30.66 | 30.66 | 900 | 0 | 0 | |
24/08/2023 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
23/08/2023 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
22/08/2023 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
21/08/2023 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
18/08/2023 |
29.80
|
100 | 29.41 | 29.80 | 29.80 | 0 | 0 | 0 | |
17/08/2023 |
29.41
|
100 | 30.18 | 30.18 | 29.41 | 0 | 0 | 0 | |
16/08/2023 |
30.18
|
1,400 | 30.66 | 30.66 | 30.18 | 0 | 1,400 | -0.0 | |
15/08/2023 |
30.66
|
200 | 30.85 | 30.85 | 29.80 | 0 | 0 | 0 | |
14/08/2023 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
11/08/2023 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
10/08/2023 |
30.85
|
300 | 29.70 | 30.85 | 30.85 | 0 | 0 | 0 | |
09/08/2023 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
08/08/2023 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
07/08/2023: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
07/08/2023 |
29.70
|
100 | 31.71 | 31.71 | 29.70 | 0 | 100 | -0.0 | |
04/08/2023 |
31.71
|
0 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 | |
03/08/2023 |
31.71
|
0 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 | |
02/08/2023 |
31.71
|
500 | 31.71 | 31.71 | 31.71 | 500 | 0 | 0.0 | |
01/08/2023 |
31.71
|
0 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 | |
31/07/2023 |
31.71
|
100 | 29.47 | 31.71 | 31.71 | 0 | 0 | 0 | |
28/07/2023 |
29.47
|
100 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
27/07/2023 |
29.47
|
0 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
26/07/2023 |
29.47
|
0 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
25/07/2023 |
29.47
|
1,000 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
24/07/2023 |
29.47
|
0 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
21/07/2023 |
29.47
|
500 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
20/07/2023 |
29.47
|
0 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
19/07/2023 |
29.47
|
100 | 28.16 | 29.47 | 29.47 | 0 | 0 | 0 | |
18/07/2023 |
28.16
|
100 | 30.22 | 30.22 | 28.16 | 0 | 100 | -0.0 | |
17/07/2023 |
30.22
|
100 | 28.53 | 30.22 | 30.22 | 0 | 0 | 0 | |
14/07/2023 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
13/07/2023 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
12/07/2023 |
28.53
|
200 | 30.78 | 30.78 | 28.34 | 0 | 100 | -0.0 | |
11/07/2023 |
30.78
|
200 | 28.16 | 30.78 | 30.68 | 0 | 0 | 0 | |
10/07/2023 |
28.16
|
100 | 30.59 | 30.59 | 28.16 | 0 | 0 | 0 | |
07/07/2023 |
30.59
|
0 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 |