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) |
-2.25 | -6.39% | 6,900 | 100 | 0.0 |
32.20
35.20
32.95
|
2 tháng
(2024-07-22) |
-4.05 | -10.95% | 15,200 | 1,200 | 0.0 |
32.20
37
32.95
|
3 tháng
(2024-06-20) |
-1.60 | -4.64% | 25,000 | 1,100 | 0.0 |
32.20
37.60
32.95
|
6 tháng
(2024-03-22) |
3.13 | 10.50% | 74,500 | -446 | -0.0 |
28.49
37.60
32.95
|
12 tháng
(2023-09-25) |
4.04 | 13.99% | 147,100 | 1,915 | 0.1 |
26.51
37.60
32.95
|
24 tháng
(2022-09-29) |
0.24 | 0.73% | 323,100 | -46,594 | -0.6 |
22.81
37.60
32.95
|
36 tháng
(2021-10-04) |
-2.51 | -7.07% | 416,300 | -33,801 | -0.0 |
22.81
37.60
32.95
|
60 tháng
(2019-10-15) |
-15.21 | -31.58% | 551,694 | -32,605 | 0.1 |
22.81
52.14
32.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2023 |
27.93
|
2,300 | 28.64 | 28.64 | 27.55 | 0 | 0 | 0 | |
14/11/2023 |
28.64
|
2,200 | 26.79 | 28.64 | 28.59 | 0 | 0 | 0 | |
13/11/2023 |
26.79
|
2,400 | 28.35 | 28.35 | 26.51 | 0 | 0 | 0 | |
10/11/2023 |
28.35
|
100 | 26.51 | 28.35 | 28.35 | 0 | 0 | 0 | |
09/11/2023 |
26.51
|
1,700 | 28.40 | 29.35 | 26.51 | 300 | 100 | 0.0 | |
08/11/2023 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
07/11/2023 |
28.40
|
100 | 28.78 | 28.78 | 28.40 | 0 | 0 | 0 | |
06/11/2023 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
02/11/2023 |
28.78
|
700 | 26.98 | 28.78 | 28.40 | 0 | 0 | 0 | |
01/11/2023 |
26.98
|
100 | 26.98 | 26.98 | 26.98 | 0 | 100 | -0.0 | |
31/10/2023 |
26.98
|
200 | 28.40 | 28.40 | 26.98 | 0 | 200 | -0.0 | |
30/10/2023 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
26/10/2023 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
25/10/2023 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
24/10/2023 |
28.40
|
400 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
23/10/2023 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
20/10/2023 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
19/10/2023 |
28.40
|
200 | 29.82 | 29.82 | 28.40 | 200 | 0 | 0.0 | |
18/10/2023 |
29.82
|
1,000 | 32.00 | 32.00 | 29.82 | 0 | 0 | 0 | |
17/10/2023 |
32.00
|
0 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
16/10/2023 |
32.00
|
300 | 29.91 | 32.00 | 31.05 | 200 | 0 | 0.0 | |
13/10/2023 |
29.91
|
0 | 29.91 | 29.91 | 29.91 | 0 | 0 | 0 | |
12/10/2023 |
29.91
|
0 | 29.91 | 29.91 | 29.91 | 0 | 0 | 0 | |
11/10/2023 |
29.91
|
0 | 29.91 | 29.91 | 29.91 | 0 | 0 | 0 | |
10/10/2023 |
29.91
|
0 | 29.91 | 29.91 | 29.91 | 0 | 0 | 0 | |
09/10/2023 |
29.91
|
300 | 29.54 | 29.91 | 29.91 | 0 | 0 | 0 | |
06/10/2023 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
05/10/2023 |
29.54
|
2,900 | 29.54 | 29.54 | 29.54 | 2,900 | 0 | 0.1 | |
04/10/2023 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
03/10/2023 |
29.54
|
100 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
02/10/2023 |
29.54
|
200 | 29.58 | 29.58 | 29.54 | 0 | 0 | 0 | |
29/09/2023 |
29.58
|
0 | 29.58 | 29.58 | 29.58 | 0 | 0 | 0 | |
28/09/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
28/09/2023 |
29.58
|
800 | 29.58 | 29.58 | 29.16 | 0 | 0 | 0 | |
27/09/2023 |
29.58
|
0 | 29.58 | 29.58 | 29.58 | 0 | 0 | 0 | |
26/09/2023 |
29.58
|
500 | 28.91 | 29.58 | 28.09 | 100 | 200 | -0.0 | |
25/09/2023 |
28.91
|
1,400 | 29.36 | 29.63 | 28.91 | 0 | 0 | 0 | |
22/09/2023 |
29.36
|
800 | 29.36 | 29.54 | 29.36 | 0 | 0 | 0 | |
21/09/2023 |
29.36
|
500 | 28.05 | 29.63 | 29.36 | 0 | 0 | 0 | |
20/09/2023 |
28.05
|
1,500 | 28.73 | 29.58 | 28.00 | 0 | 0 | 0 | |
19/09/2023 |
28.73
|
300 | 28.05 | 28.73 | 28.68 | 100 | 0 | 0.0 | |
18/09/2023 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
15/09/2023 |
28.05
|
300 | 29.54 | 29.54 | 28.05 | 0 | 0 | 0 | |
13/09/2023 |
29.54
|
100 | 28.45 | 29.54 | 29.54 | 0 | 0 | 0 | |
12/09/2023 |
28.45
|
400 | 29.72 | 29.72 | 27.87 | 0 | 0 | 0 | |
11/09/2023 |
29.72
|
100 | 27.78 | 29.72 | 29.72 | 0 | 0 | 0 | |
08/09/2023 |
27.78
|
900 | 29.85 | 30.26 | 27.78 | 0 | 0 | 0 | |
07/09/2023 |
29.85
|
0 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 | |
06/09/2023 |
29.85
|
3,800 | 27.91 | 29.85 | 29.81 | 0 | 1,300 | -0.0 | |
05/09/2023 |
27.91
|
1,600 | 27.96 | 28.82 | 27.91 | 0 | 1,100 | -0.0 | |
31/08/2023 |
27.96
|
0 | 27.96 | 27.96 | 27.96 | 0 | 0 | 0 | |
30/08/2023 |
27.96
|
100 | 27.14 | 27.96 | 27.96 | 0 | 0 | 0 | |
29/08/2023 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
28/08/2023 |
27.14
|
100 | 27.10 | 27.14 | 27.14 | 0 | 0 | 0 | |
25/08/2023 |
27.10
|
100 | 27.51 | 27.51 | 27.10 | 0 | 0 | 0 | |
24/08/2023 |
27.51
|
100 | 27.55 | 27.55 | 27.51 | 0 | 0 | 0 | |
23/08/2023 |
27.55
|
700 | 27.10 | 27.55 | 27.55 | 0 | 0 | 0 | |
22/08/2023 |
27.10
|
500 | 27.10 | 27.10 | 27.10 | 500 | 0 | 0.0 | |
21/08/2023 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
18/08/2023 |
27.10
|
2,500 | 27.87 | 27.87 | 27.10 | 2,000 | 0 | 0.1 | |
17/08/2023 |
27.87
|
100 | 26.51 | 27.87 | 27.87 | 0 | 0 | 0 | |
16/08/2023 |
26.51
|
600 | 27.37 | 27.37 | 26.29 | 0 | 200 | -0.0 | |
15/08/2023 |
27.37
|
0 | 27.37 | 27.37 | 27.37 | 0 | 0 | 0 | |
14/08/2023 |
27.37
|
0 | 27.37 | 27.37 | 27.37 | 0 | 0 | 0 | |
11/08/2023 |
27.37
|
100 | 27.14 | 27.37 | 27.37 | 0 | 0 | 0 | |
10/08/2023 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
09/08/2023 |
27.14
|
200 | 28.91 | 28.91 | 27.14 | 0 | 0 | 0 | |
08/08/2023 |
28.91
|
200 | 29.76 | 29.76 | 28.91 | 0 | 0 | 0 | |
07/08/2023 |
29.76
|
1,100 | 27.82 | 29.76 | 27.10 | 300 | 0 | 0.0 | |
04/08/2023 |
27.82
|
200 | 29.81 | 29.81 | 27.82 | 0 | 0 | 0 | |
03/08/2023 |
29.81
|
100 | 29.27 | 29.81 | 29.81 | 0 | 0 | 0 | |
02/08/2023 |
29.27
|
200 | 29.00 | 29.27 | 29.27 | 0 | 0 | 0 | |
01/08/2023 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
31/07/2023 |
29.00
|
1,400 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
28/07/2023 |
29.00
|
200 | 27.10 | 29.00 | 29.00 | 0 | 0 | 0 | |
27/07/2023 |
27.10
|
200 | 28.45 | 28.45 | 27.10 | 0 | 0 | 0 | |
26/07/2023 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
25/07/2023 |
28.45
|
200 | 27.55 | 28.45 | 28.18 | 0 | 0 | 0 | |
24/07/2023 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
21/07/2023 |
27.55
|
300 | 26.20 | 27.55 | 27.55 | 0 | 0 | 0 | |
20/07/2023 |
26.20
|
400 | 27.10 | 27.10 | 26.20 | 0 | 0 | 0 | |
19/07/2023 |
27.10
|
400 | 27.10 | 27.82 | 27.10 | 0 | 0 | 0 | |
18/07/2023 |
27.10
|
400 | 27.46 | 27.46 | 27.10 | 0 | 0 | 0 | |
17/07/2023 |
27.46
|
1,000 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
14/07/2023 |
27.46
|
500 | 27.64 | 27.64 | 27.37 | 0 | 0 | 0 | |
13/07/2023 |
27.64
|
400 | 27.37 | 27.64 | 27.51 | 0 | 0 | 0 | |
12/07/2023 |
27.37
|
400 | 27.10 | 27.37 | 27.37 | 0 | 0 | 0 | |
11/07/2023 |
27.10
|
700 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
10/07/2023 |
27.10
|
1,400 | 27.10 | 27.10 | 27.10 | 100 | 1,400 | -0.0 | |
07/07/2023 |
27.10
|
3,000 | 27.10 | 27.10 | 26.96 | 0 | 0 | 0 | |
06/07/2023 |
27.10
|
900 | 27.33 | 27.33 | 27.10 | 0 | 100 | -0.0 | |
05/07/2023 |
27.33
|
700 | 25.56 | 27.33 | 26.20 | 0 | 0 | 0 | |
04/07/2023 |
25.56
|
2,600 | 27.28 | 27.28 | 25.38 | 0 | 1,200 | -0.0 | |
03/07/2023 |
27.28
|
700 | 27.10 | 27.28 | 27.10 | 200 | 100 | 0.0 | |
30/06/2023 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
29/06/2023 |
27.10
|
2,000 | 27.10 | 27.10 | 27.10 | 500 | 0 | 0.0 | |
28/06/2023 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
27/06/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
27/06/2023 |
27.10
|
1,300 | 27.46 | 28.73 | 27.10 | 100 | 0 | 0.0 | |
26/06/2023 |
27.46
|
500 | 27.46 | 27.46 | 27.46 | 300 | 0 | 0.0 | |
23/06/2023 |
27.46
|
1,500 | 27.55 | 27.98 | 27.46 | 100 | 0 | 0.0 | |
22/06/2023 |
27.55
|
300 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 |