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) |
0.50 | 1.96% | 9,900 | 200 | 0.0 |
25.50
26.10
26
|
2 tháng
(2024-07-22) |
0.30 | 1.17% | 20,600 | 200 | 0.0 |
22.10
26.50
26
|
3 tháng
(2024-06-20) |
4.54 | 21.13% | 25,300 | 200 | 0.0 |
21.37
26.50
26
|
6 tháng
(2024-03-22) |
-1.72 | -6.21% | 126,234 | -4,700 | -0.1 |
21.37
28.20
26
|
12 tháng
(2023-09-29) |
-5.04 | -16.24% | 307,636 | -34,100 | -0.7 |
17.71
31.04
26
|
24 tháng
(2022-09-29) |
-4.19 | -13.87% | 511,335 | -33,400 | -0.7 |
17.71
34.05
26
|
36 tháng
(2021-10-04) |
-2.07 | -7.39% | 1,069,134 | -28,030 | -0.5 |
17.71
34.85
26
|
60 tháng
(2019-10-15) |
10.46 | 67.34% | 2,016,465 | -24,330 | -0.8 |
14.12
34.85
26
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
22/11/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
21/11/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
20/11/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
17/11/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
16/11/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
15/11/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
14/11/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
13/11/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
10/11/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
09/11/2023 |
27.88
|
800 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
08/11/2023 |
27.42
|
200 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
07/11/2023 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
06/11/2023 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
03/11/2023 |
28.53
|
900 | 29.74 | 29.74 | 24.16 | 0 | 0 | 0 | |
31/10/2023 |
29.74
|
400 | 26.95 | 29.74 | 27.88 | 400 | 0 | 0.0 | |
18/10/2023 |
26.95
|
100 | 27.88 | 27.88 | 26.95 | 100 | 0 | 0.0 | |
02/10/2023 |
27.88
|
200 | 31.04 | 31.04 | 27.88 | 0 | 0 | 0 | |
29/09/2023 |
31.04
|
1,300 | 26.95 | 31.04 | 27.88 | 1,300 | 0 | 0.0 | |
22/09/2023 |
26.95
|
1,500 | 27.42 | 27.42 | 26.95 | 0 | 0 | 0 | |
21/09/2023 |
27.42
|
500 | 26.95 | 27.42 | 27.42 | 0 | 0 | 0 | |
19/09/2023 |
26.95
|
10,000 | 28.53 | 28.53 | 26.95 | 0 | 0 | 0 | |
18/09/2023 |
28.53
|
2,000 | 27.60 | 28.53 | 28.53 | 0 | 0 | 0 | |
05/09/2023 |
27.60
|
100 | 32.34 | 32.34 | 27.60 | 0 | 0 | 0 | |
28/08/2023 |
32.34
|
100 | 28.35 | 32.34 | 32.34 | 0 | 0 | 0 | |
25/08/2023 |
28.35
|
300 | 27.88 | 28.35 | 28.35 | 0 | 0 | 0 | |
21/08/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
18/08/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
17/08/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
16/08/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
15/08/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
14/08/2023 |
27.88
|
1,000 | 28.53 | 28.53 | 27.88 | 0 | 0 | 0 | |
11/08/2023 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
10/08/2023 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
09/08/2023 |
28.53
|
100 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
08/08/2023 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
07/08/2023 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
04/08/2023 |
28.53
|
4,200 | 28.53 | 28.53 | 28.44 | 0 | 0 | 0 | |
03/08/2023 |
28.53
|
7,600 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
02/08/2023 |
28.53
|
6,700 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
01/08/2023 |
28.53
|
6,200 | 30.67 | 30.67 | 28.53 | 0 | 0 | 0 | |
31/07/2023 |
30.67
|
10,800 | 28.53 | 30.67 | 28.44 | 300 | 0 | 0.0 | |
28/07/2023 |
28.53
|
10,900 | 28.44 | 28.62 | 28.53 | 0 | 0 | 0 | |
27/07/2023 |
28.44
|
200 | 27.88 | 28.44 | 28.44 | 0 | 0 | 0 | |
26/07/2023 |
27.88
|
200 | 28.62 | 28.62 | 27.88 | 0 | 0 | 0 | |
25/07/2023 |
28.62
|
0 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 | |
24/07/2023 |
28.62
|
0 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 | |
21/07/2023 |
28.62
|
0 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 | |
20/07/2023 |
28.62
|
1,100 | 28.44 | 28.62 | 28.53 | 0 | 0 | 0 | |
19/07/2023 |
28.44
|
3,000 | 28.35 | 28.44 | 28.44 | 100 | 0 | 0.0 | |
18/07/2023 |
28.35
|
1,100 | 29.74 | 29.74 | 28.35 | 0 | 0 | 0 | |
17/07/2023 |
29.74
|
0 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 | |
14/07/2023 |
29.74
|
0 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 | |
13/07/2023 |
29.74
|
200 | 27.60 | 29.74 | 29.74 | 0 | 0 | 0 | |
12/07/2023 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
11/07/2023 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
10/07/2023 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
07/07/2023 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
06/07/2023 |
27.60
|
0 | 32.34 | 27.60 | 32.34 | 0 | 0 | 0 | |
05/07/2023 |
32.34
|
0 | 32.34 | 32.34 | 32.34 | 0 | 0 | 0 | |
04/07/2023 |
32.34
|
0 | 32.34 | 32.34 | 32.34 | 0 | 0 | 0 | |
03/07/2023 |
32.34
|
0 | 32.34 | 32.34 | 32.34 | 0 | 0 | 0 | |
30/06/2023 |
32.34
|
0 | 32.34 | 32.34 | 32.34 | 0 | 0 | 0 | |
29/06/2023 |
32.34
|
0 | 32.34 | 32.34 | 32.34 | 0 | 0 | 0 | |
28/06/2023 |
32.34
|
0 | 29.18 | 32.34 | 32.34 | 0 | 0 | 0 | |
27/06/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/06/2023 |
29.18
|
0 | 29.18 | 29.18 | 29.18 | 100 | 0 | 0.0 | |
26/06/2023 |
29.18
|
100 | 29.00 | 29.18 | 29.18 | 0 | 0 | 0 | |
23/06/2023 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
22/06/2023 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
21/06/2023 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
20/06/2023 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
19/06/2023 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
16/06/2023 |
29.00
|
100 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
15/06/2023 |
29.00
|
117 | 34.05 | 34.05 | 29.00 | 0 | 0 | 0 | |
14/06/2023 |
34.05
|
0 | 34.05 | 34.05 | 34.05 | 0 | 0 | 0 | |
13/06/2023 |
34.05
|
0 | 34.05 | 34.05 | 34.05 | 0 | 0 | 0 | |
12/06/2023 |
34.05
|
103 | 29.72 | 34.05 | 34.05 | 0 | 0 | 0 | |
09/06/2023 |
29.72
|
100 | 27.92 | 29.72 | 29.72 | 100 | 0 | 0.0 | |
08/06/2023 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
07/06/2023 |
27.92
|
0 | 28.01 | 27.92 | 27.92 | 0 | 0 | 0 | |
06/06/2023 |
28.01
|
4,800 | 28.82 | 28.82 | 27.92 | 0 | 4,700 | -0.1 | |
05/06/2023 |
28.82
|
300 | 31.07 | 31.07 | 28.82 | 0 | 300 | -0.0 | |
02/06/2023 |
31.07
|
1,191 | 27.92 | 31.07 | 27.92 | 100 | 0 | 0.0 | |
01/06/2023 |
27.92
|
2,705 | 31.61 | 31.61 | 27.92 | 0 | 0 | 0 | |
31/05/2023 |
31.61
|
600 | 27.56 | 31.61 | 31.52 | 600 | 0 | 0.0 | |
30/05/2023 |
27.56
|
0 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |
29/05/2023 |
27.56
|
0 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |
26/05/2023 |
27.56
|
0 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |
25/05/2023 |
27.56
|
0 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |
24/05/2023 |
27.56
|
0 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |
23/05/2023 |
27.56
|
108 | 32.24 | 32.24 | 27.56 | 0 | 0 | 0 | |
22/05/2023 |
32.24
|
0 | 32.24 | 32.24 | 32.24 | 0 | 0 | 0 | |
19/05/2023 |
32.24
|
0 | 32.24 | 32.24 | 32.24 | 0 | 0 | 0 | |
18/05/2023 |
32.24
|
0 | 32.24 | 32.24 | 32.24 | 0 | 0 | 0 | |
17/05/2023 |
32.24
|
0 | 32.24 | 32.24 | 32.24 | 0 | 0 | 0 | |
16/05/2023 |
32.24
|
0 | 32.24 | 32.24 | 32.24 | 0 | 0 | 0 | |
15/05/2023 |
32.24
|
0 | 32.24 | 32.24 | 32.24 | 0 | 0 | 0 | |
12/05/2023 |
32.24
|
0 | 32.24 | 32.24 | 32.24 | 0 | 0 | 0 | |
11/05/2023 |
32.24
|
0 | 32.24 | 32.24 | 32.24 | 0 | 0 | 0 | |
10/05/2023 |
32.24
|
0 | 32.24 | 32.24 | 32.24 | 0 | 0 | 0 |