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) |
-3.55 | -7.18% | 203,100 | 0 | 0 |
45.90
51.62
46
|
2 tháng
(2024-07-22) |
-10.52 | -18.65% | 342,800 | 0 | 0 |
45.90
57.69
46
|
3 tháng
(2024-06-21) |
1.16 | 2.59% | 365,800 | 0 | 0 |
44.74
59.77
46
|
6 tháng
(2024-03-25) |
21.36 | 87.02% | 379,017 | 0 | 0 |
24.54
65.21
46
|
12 tháng
(2023-09-25) |
12.03 | 35.51% | 390,319 | 0 | 0 |
24.54
65.21
46
|
24 tháng
(2022-09-30) |
20.97 | 84.13% | 432,487 | 0 | 0 |
21.86
65.21
46
|
36 tháng
(2021-10-05) |
22.42 | 95.47% | 493,308 | 0 | 0 |
21.13
65.21
46
|
60 tháng
(2019-10-16) |
36.81 | 405.23% | 712,995 | -8,000 | -0.2 |
8.83
65.21
46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
16/09/2022 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
15/09/2022 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
14/09/2022 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
13/09/2022 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
12/09/2022 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
09/09/2022 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
08/09/2022 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
07/09/2022 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
06/09/2022 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
05/09/2022 |
27.33
|
300 | 20.70 | 30.64 | 20.70 | 0 | 0 | 0 | |
31/08/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
30/08/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
29/08/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
26/08/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
25/08/2022 |
30.48
|
25 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
24/08/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
23/08/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
22/08/2022 |
30.48
|
5 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
19/08/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
18/08/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
17/08/2022 |
30.48
|
86 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
16/08/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
15/08/2022 |
30.48
|
6 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
12/08/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
11/08/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
10/08/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
09/08/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
08/08/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
05/08/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
04/08/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
03/08/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
02/08/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
01/08/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
29/07/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
28/07/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
27/07/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
26/07/2022: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
26/07/2022 |
30.48
|
0 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
25/07/2022 |
31.06
|
400 | 30.30 | 31.06 | 30.30 | 0 | 0 | 0 | |
22/07/2022 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
21/07/2022 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
20/07/2022 |
30.30
|
300 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
19/07/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
18/07/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
15/07/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
14/07/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
13/07/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
12/07/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
11/07/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
08/07/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
07/07/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
06/07/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
05/07/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
04/07/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
01/07/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
30/06/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
29/06/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
28/06/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
27/06/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
24/06/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
23/06/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
22/06/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
21/06/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
20/06/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
17/06/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
16/06/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
15/06/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
14/06/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
13/06/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
10/06/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
09/06/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
08/06/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
07/06/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
06/06/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
03/06/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
02/06/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
01/06/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
31/05/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
30/05/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
27/05/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
26/05/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
25/05/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
24/05/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
23/05/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
20/05/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
19/05/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
18/05/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
17/05/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
16/05/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
13/05/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
12/05/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
11/05/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
10/05/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
09/05/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
06/05/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
05/05/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
04/05/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
29/04/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
28/04/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
27/04/2022 |
28.78
|
0 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 |