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 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-20) |
4.60 | 16.20% | 1,600 | 264 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-22) |
1.10 | 3.45% | 31,000 | 2,257 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-25) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-09-29) |
5.62 | 20.53% | 83,767 | 455 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-04) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-15) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
06/07/2023 |
28
|
1,000 | 28.30 | 28.30 | 28 | 0 | 0 | 0 | |
05/07/2023 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
04/07/2023 |
28.30
|
4,000 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
03/07/2023 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
30/06/2023 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
29/06/2023 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
28/06/2023 |
28.30
|
6 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
27/06/2023 |
28.30
|
1,702 | 28.60 | 28.60 | 28.30 | 0 | 0 | 0 | |
26/06/2023 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
23/06/2023 |
28.60
|
1,600 | 28.40 | 28.60 | 28.60 | 0 | 0 | 0 | |
22/06/2023 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
21/06/2023 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
20/06/2023 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
19/06/2023 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
16/06/2023 |
28.40
|
400 | 30 | 30 | 28.40 | 0 | 0 | 0 | |
15/06/2023 |
30
|
0 | 30.90 | 30 | 30 | 0 | 0 | 0 | |
14/06/2023 |
30.90
|
2 | 30 | 30.90 | 30 | 0 | 0 | 0 | |
13/06/2023 |
30
|
1 | 30 | 30 | 30 | 0 | 0 | 0 | |
12/06/2023 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
09/06/2023 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
08/06/2023 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
07/06/2023: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
07/06/2023 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
06/06/2023 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
05/06/2023 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
02/06/2023 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
01/06/2023 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
31/05/2023 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
30/05/2023 |
30
|
100 | 27.28 | 30 | 30 | 100 | 0 | 0.0 | |
29/05/2023 |
27.28
|
1,000 | 29.42 | 29.42 | 27.28 | 0 | 0 | 0 | |
26/05/2023 |
29.42
|
4 | 29.42 | 29.42 | 29.42 | 0 | 2 | -0.0 | |
25/05/2023 |
29.42
|
0 | 29.42 | 29.42 | 29.42 | 0 | 0 | 0 | |
24/05/2023 |
29.42
|
101 | 27.09 | 29.42 | 29.42 | 100 | 0 | 0.0 | |
23/05/2023 |
27.09
|
100 | 24.66 | 27.09 | 27.09 | 100 | 0 | 0.0 | |
22/05/2023 |
24.66
|
500 | 27.38 | 27.38 | 24.66 | 0 | 0 | 0 | |
19/05/2023 |
27.38
|
0 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
18/05/2023 |
27.38
|
0 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
17/05/2023 |
27.38
|
1,001 | 27.86 | 27.86 | 27.38 | 0 | 500 | -0.0 | |
16/05/2023 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 | |
15/05/2023 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 | |
12/05/2023 |
27.86
|
900 | 27.48 | 27.86 | 27.67 | 0 | 500 | -0.0 | |
11/05/2023 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 | |
10/05/2023 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 | |
09/05/2023 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 | |
08/05/2023 |
27.48
|
2,300 | 28.64 | 28.64 | 27.09 | 0 | 3,000 | -0.1 | |
05/05/2023 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
04/05/2023 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
28/04/2023 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
27/04/2023 |
28.64
|
300 | 28.83 | 28.83 | 28.64 | 0 | 0 | 0 | |
26/04/2023 |
28.83
|
100 | 26.21 | 28.83 | 28.83 | 100 | 100 | 0 | |
25/04/2023 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
24/04/2023 |
26.21
|
200 | 25.92 | 26.21 | 26.21 | 0 | 0 | 0 | |
21/04/2023 |
25.92
|
200 | 23.59 | 25.92 | 25.92 | 100 | 100 | 0 | |
20/04/2023 |
23.59
|
200 | 22.43 | 24.66 | 23.59 | 100 | 100 | 0 | |
19/04/2023 |
22.43
|
300 | 24.17 | 26.50 | 22.43 | 100 | 100 | 0 | |
18/04/2023 |
24.17
|
100 | 26.12 | 26.12 | 24.17 | 0 | 0 | 0 | |
17/04/2023 |
26.12
|
102 | 23.79 | 26.12 | 26.12 | 0 | 0 | 0 | |
14/04/2023 |
23.79
|
618 | 26.21 | 26.21 | 23.79 | 0 | 0 | 0 | |
13/04/2023 |
26.21
|
100 | 28.83 | 28.83 | 26.21 | 0 | 0 | 0 | |
12/04/2023 |
28.83
|
100 | 32.04 | 32.04 | 28.83 | 0 | 0 | 0 | |
11/04/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
10/04/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
07/04/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
06/04/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
05/04/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
04/04/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
03/04/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
31/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
30/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
29/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
28/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
27/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
24/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
23/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
22/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
21/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
20/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
17/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
16/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
15/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
14/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
13/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
10/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
09/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
08/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
07/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
06/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
03/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
02/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
01/03/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
28/02/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
27/02/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
24/02/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
23/02/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
22/02/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
21/02/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
20/02/2023 |
32.04
|
21 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
17/02/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
16/02/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
15/02/2023 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 |