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) |
-0.30 | -3.53% | 755,500 | 0 | 0 |
8.10
8.90
8.20
|
2 tháng
(2024-07-22) |
-1.50 | -15.46% | 2,565,000 | -27,400 | -0.2 |
8.10
9.70
8.20
|
3 tháng
(2024-06-21) |
-3.10 | -27.43% | 9,477,200 | 20,000 | 0.3 |
8.10
11.60
8.20
|
6 tháng
(2024-03-25) |
-5.40 | -39.71% | 14,807,900 | 24,000 | 0.4 |
8.10
13.60
8.20
|
12 tháng
(2023-09-25) |
-7.44 | -47.57% | 18,751,500 | -21,000 | -0.3 |
8.10
16.02
8.20
|
24 tháng
(2022-09-30) |
-28.80 | -77.84% | 46,149,407 | -163,700 | -5.6 |
8.10
45.30
8.20
|
36 tháng
(2021-10-05) |
-22.75 | -73.51% | 47,498,041 | -580,200 | -21.8 |
8.10
45.30
8.20
|
60 tháng
(2019-10-16) |
-3.86 | -32.01% | 68,767,003 | 39,600 | -9.8 |
8.10
45.30
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2022 |
40.06
|
0 | 39.48 | 40.06 | 39.48 | 0 | 0 | 0 | |
15/09/2022 |
39.48
|
200 | 35.29 | 40.53 | 39.48 | 100 | 0 | 0.0 | |
14/09/2022 |
35.29
|
2,100 | 40.82 | 40.82 | 35.29 | 0 | 0 | 0 | |
13/09/2022 |
40.82
|
0 | 40.82 | 40.82 | 40.82 | 0 | 0 | 0 | |
12/09/2022 |
40.82
|
100 | 35.57 | 40.82 | 40.82 | 100 | 0 | 0.0 | |
09/09/2022 |
35.57
|
100 | 41.68 | 41.68 | 35.57 | 0 | 0 | 0 | |
08/09/2022 |
41.68
|
0 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
07/09/2022 |
41.68
|
0 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
06/09/2022 |
41.68
|
0 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
05/09/2022 |
41.68
|
0 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
31/08/2022 |
41.68
|
102 | 36.24 | 41.68 | 41.68 | 100 | 100 | 0 | |
30/08/2022 |
36.24
|
100 | 41.68 | 41.68 | 36.24 | 0 | 0 | 0 | |
29/08/2022 |
41.68
|
0 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
26/08/2022 |
41.68
|
0 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
25/08/2022 |
41.68
|
0 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
24/08/2022 |
41.68
|
0 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
23/08/2022 |
41.68
|
200 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
22/08/2022 |
41.68
|
0 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
19/08/2022 |
41.68
|
0 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
18/08/2022 |
41.68
|
100 | 36.24 | 41.68 | 41.68 | 100 | 0 | 0.0 | |
17/08/2022 |
36.24
|
500 | 41.68 | 41.68 | 36.24 | 0 | 0 | 0 | |
16/08/2022 |
41.68
|
100 | 36.24 | 41.68 | 41.68 | 100 | 100 | 0 | |
15/08/2022 |
36.24
|
100 | 41.58 | 41.58 | 36.24 | 0 | 0 | 0 | |
12/08/2022 |
41.58
|
0 | 41.58 | 41.58 | 41.58 | 0 | 0 | 0 | |
11/08/2022 |
41.58
|
0 | 41.58 | 41.58 | 41.58 | 0 | 0 | 0 | |
10/08/2022 |
41.58
|
0 | 41.58 | 41.58 | 41.58 | 0 | 0 | 0 | |
09/08/2022 |
41.58
|
0 | 42.06 | 41.58 | 41.58 | 0 | 0 | 0 | |
08/08/2022 |
42.06
|
1,000 | 39.10 | 42.06 | 40.34 | 0 | 0 | 0 | |
05/08/2022 |
39.10
|
0 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 | |
04/08/2022 |
39.10
|
0 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 | |
03/08/2022 |
39.10
|
0 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 | |
02/08/2022 |
39.10
|
100 | 34.81 | 39.10 | 39.10 | 100 | 0 | 0.0 | |
01/08/2022 |
34.81
|
100 | 40.53 | 40.53 | 34.81 | 0 | 0 | 0 | |
29/07/2022 |
40.53
|
0 | 40.53 | 40.53 | 40.53 | 0 | 0 | 0 | |
28/07/2022 |
40.53
|
0 | 40.53 | 40.53 | 40.53 | 0 | 0 | 0 | |
27/07/2022 |
40.53
|
0 | 40.53 | 40.53 | 40.53 | 0 | 0 | 0 | |
26/07/2022 |
40.53
|
0 | 40.53 | 40.53 | 40.53 | 0 | 0 | 0 | |
25/07/2022 |
40.53
|
100 | 35.29 | 40.53 | 40.53 | 100 | 0 | 0.0 | |
22/07/2022 |
35.29
|
0 | 35.29 | 35.29 | 35.29 | 0 | 0 | 0 | |
21/07/2022 |
35.29
|
0 | 35.29 | 35.29 | 35.29 | 0 | 0 | 0 | |
20/07/2022 |
35.29
|
0 | 35.29 | 35.29 | 35.29 | 0 | 0 | 0 | |
19/07/2022 |
35.29
|
400 | 36.15 | 36.15 | 35.29 | 0 | 0 | 0 | |
18/07/2022 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
15/07/2022 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
14/07/2022 |
36.15
|
6,500 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
13/07/2022 |
36.15
|
200 | 36.05 | 36.15 | 36.15 | 0 | 0 | 0 | |
12/07/2022 |
36.05
|
400 | 35.00 | 36.24 | 36.05 | 100 | 0 | 0.0 | |
11/07/2022 |
35.00
|
11,900 | 35.00 | 35.00 | 33.38 | 0 | 8,000 | -0.3 | |
08/07/2022 |
35.00
|
0 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
07/07/2022 |
35.00
|
500 | 37.19 | 37.19 | 35.00 | 0 | 500 | -0.0 | |
06/07/2022 |
37.19
|
100 | 33.95 | 37.19 | 37.19 | 100 | 0 | 0.0 | |
05/07/2022 |
33.95
|
0 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
04/07/2022 |
33.95
|
100 | 37.19 | 37.19 | 33.95 | 0 | 0 | 0 | |
01/07/2022 |
37.19
|
100 | 34.52 | 37.19 | 37.19 | 100 | 0 | 0.0 | |
30/06/2022 |
34.52
|
100 | 37.00 | 37.00 | 34.52 | 0 | 0 | 0 | |
29/06/2022 |
37.00
|
0 | 37.00 | 37.00 | 37.00 | 0 | 0 | 0 | |
28/06/2022 |
37.00
|
100 | 34.62 | 37.00 | 37.00 | 0 | 100 | -0.0 | |
27/06/2022: Cổ tức tiền mặt tỉ lệ: 10.92% | |||||||||
27/06/2022 |
34.62
|
8,100 | 35.68 | 36.62 | 34.62 | 0 | 0 | 0 | |
24/06/2022 |
35.68
|
0 | 35.58 | 35.68 | 35.68 | 0 | 0 | 0 | |
23/06/2022 |
35.58
|
900 | 35.21 | 36.14 | 35.58 | 100 | 0 | 0.0 | |
22/06/2022 |
35.21
|
12,700 | 34.29 | 36.14 | 34.29 | 100 | 12,000 | -0.4 | |
21/06/2022 |
34.29
|
100 | 34.38 | 34.38 | 34.29 | 0 | 0 | 0 | |
20/06/2022 |
34.38
|
6,300 | 35.21 | 35.58 | 34.29 | 0 | 0 | 0 | |
17/06/2022 |
35.21
|
28,500 | 34.38 | 35.68 | 34.29 | 0 | 25,000 | -1.0 | |
16/06/2022 |
34.38
|
0 | 34.38 | 34.38 | 34.38 | 0 | 0 | 0 | |
15/06/2022 |
34.38
|
5,300 | 35.03 | 35.03 | 34.29 | 0 | 5,000 | -0.2 | |
14/06/2022 |
35.03
|
16,400 | 35.21 | 35.95 | 33.45 | 0 | 11,000 | -0.4 | |
13/06/2022 |
35.21
|
700 | 35.95 | 36.14 | 35.21 | 0 | 0 | 0 | |
10/06/2022 |
35.95
|
400 | 34.29 | 37.07 | 35.95 | 100 | 0 | 0.0 | |
09/06/2022 |
34.29
|
4,300 | 34.10 | 34.29 | 32.43 | 0 | 4,100 | -0.2 | |
08/06/2022 |
34.10
|
100 | 36.14 | 36.14 | 34.10 | 0 | 0 | 0 | |
07/06/2022 |
36.14
|
100 | 36.97 | 36.97 | 36.14 | 0 | 0 | 0 | |
06/06/2022 |
36.97
|
500 | 41.79 | 41.79 | 35.95 | 0 | 0 | 0 | |
03/06/2022 |
41.79
|
100 | 36.42 | 41.79 | 41.79 | 100 | 0 | 0.0 | |
02/06/2022 |
36.42
|
0 | 36.42 | 36.42 | 36.42 | 0 | 0 | 0 | |
01/06/2022 |
36.42
|
0 | 36.42 | 36.42 | 36.42 | 0 | 0 | 0 | |
31/05/2022 |
36.42
|
1,900 | 40.50 | 40.50 | 36.42 | 0 | 0 | 0 | |
30/05/2022 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
27/05/2022 |
40.50
|
100 | 35.21 | 40.50 | 40.50 | 100 | 0 | 0.0 | |
26/05/2022 |
35.21
|
2,300 | 36.33 | 36.33 | 35.21 | 0 | 2,000 | -0.1 | |
25/05/2022 |
36.33
|
2,700 | 36.14 | 36.60 | 36.14 | 0 | 2,000 | -0.1 | |
24/05/2022 |
36.14
|
6,000 | 37.99 | 37.99 | 36.14 | 0 | 0 | 0 | |
23/05/2022 |
37.99
|
200 | 36.14 | 41.42 | 37.99 | 100 | 100 | 0.0 | |
20/05/2022 |
36.14
|
4,300 | 35.03 | 40.22 | 29.84 | 100 | 2,600 | -0.1 | |
19/05/2022 |
35.03
|
8,200 | 36.51 | 41.70 | 33.36 | 100 | 6,000 | -0.2 | |
18/05/2022 |
36.51
|
1,000 | 34.75 | 39.85 | 36.51 | 100 | 0 | 0.0 | |
17/05/2022 |
34.75
|
1,500 | 40.68 | 40.68 | 34.75 | 0 | 0 | 0 | |
16/05/2022 |
40.68
|
0 | 40.68 | 40.68 | 40.68 | 0 | 0 | 0 | |
13/05/2022 |
40.68
|
0 | 40.68 | 40.68 | 40.68 | 0 | 0 | 0 | |
12/05/2022 |
40.68
|
100 | 36.51 | 40.68 | 40.68 | 100 | 0 | 0.0 | |
11/05/2022 |
36.51
|
100 | 40.59 | 40.59 | 36.51 | 0 | 0 | 0 | |
10/05/2022 |
40.59
|
100 | 40.59 | 40.59 | 40.59 | 100 | 0 | 0.0 | |
09/05/2022 |
40.59
|
100 | 35.31 | 40.59 | 40.59 | 100 | 0 | 0.0 | |
06/05/2022 |
35.31
|
100 | 36.88 | 36.88 | 35.31 | 0 | 0 | 0 | |
05/05/2022 |
36.88
|
0 | 36.97 | 36.88 | 36.88 | 0 | 0 | 0 | |
04/05/2022 |
36.97
|
19,700 | 36.70 | 37.07 | 35.95 | 0 | 11,600 | -0.5 | |
29/04/2022 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
28/04/2022 |
36.70
|
0 | 35.40 | 36.70 | 36.70 | 0 | 0 | 0 | |
27/04/2022 |
35.40
|
6,500 | 36.23 | 36.88 | 35.40 | 0 | 600 | -0.0 | |
26/04/2022 |
36.23
|
6,200 | 36.14 | 36.23 | 35.21 | 0 | 3,100 | -0.1 |