Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 15,400 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-24) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-26) |
4.74 | 15.41% | 100,700 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-10-03) |
7.97 | 28.97% | 461,000 | -9,700 | -4.9 |
26.15
37.08
35.50
|
36 tháng
(2021-10-06) |
9.98 | 39.11% | 1,742,600 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-17) |
17.44 | 96.55% | 3,315,700 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/08/2022 |
28.04
|
100 | 28.43 | 28.43 | 28.04 | 0 | 0 | 0.1 | |
25/08/2022 |
28.43
|
2,800 | 29.46 | 29.46 | 28.04 | 2,000 | 0 | 0.1 | |
24/08/2022 |
29.46
|
300 | 27.70 | 29.46 | 27.83 | 0 | 0 | 0.0 | |
23/08/2022 |
27.70
|
800 | 28.82 | 28.90 | 27.70 | 0 | 0 | 0.0 | |
22/08/2022 |
28.82
|
1,700 | 27.96 | 29.68 | 28.82 | 1,100 | 0 | 0.0 | |
19/08/2022 |
27.96
|
1,200 | 28.43 | 28.43 | 27.96 | 0 | 0 | 0.0 | |
18/08/2022 |
28.43
|
12,100 | 29.63 | 29.63 | 28.21 | 0 | 0 | 0.0 | |
17/08/2022 |
29.63
|
100 | 28.04 | 29.63 | 29.63 | 0 | 0 | 0.0 | |
16/08/2022 |
28.04
|
400 | 26.24 | 28.04 | 28.04 | 0 | 0 | 0.0 | |
15/08/2022 |
26.24
|
100 | 27.96 | 27.96 | 26.24 | 0 | 0 | 0.0 | |
12/08/2022 |
27.96
|
200 | 27.96 | 27.96 | 27.10 | 0 | 0 | 0.0 | |
11/08/2022 |
27.96
|
600 | 27.57 | 27.96 | 27.18 | 0 | 0 | 0.0 | |
10/08/2022 |
27.57
|
300 | 26.92 | 27.57 | 25.98 | 0 | 0 | 0.0 | |
09/08/2022 |
26.92
|
100 | 27.96 | 27.96 | 26.92 | 0 | 0 | 0.0 | |
08/08/2022 |
27.96
|
400 | 26.71 | 27.96 | 27.53 | 0 | 0 | 0.0 | |
05/08/2022 |
26.71
|
200 | 27.53 | 28.30 | 26.71 | 0 | 0 | 0.0 | |
04/08/2022 |
27.53
|
2,200 | 27.44 | 27.53 | 27.44 | 0 | 0 | 0.0 | |
03/08/2022 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0.0 | |
02/08/2022 |
27.44
|
300 | 27.18 | 27.44 | 27.44 | 0 | 0 | 0.0 | |
01/08/2022 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0.0 | |
29/07/2022 |
27.18
|
10,100 | 27.44 | 27.44 | 27.18 | 0 | 0 | 0.0 | |
28/07/2022 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0.0 | |
27/07/2022 |
27.44
|
1,200 | 27.44 | 27.44 | 26.67 | 0 | 0 | 0.0 | |
26/07/2022 |
27.44
|
400 | 27.53 | 27.53 | 27.44 | 0 | 0 | 0.0 | |
25/07/2022 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0.0 | |
22/07/2022 |
27.53
|
1,100 | 25.89 | 27.53 | 26.62 | 0 | 0 | 0.0 | |
21/07/2022 |
25.89
|
1,000 | 25.98 | 25.98 | 25.89 | 800 | 0 | 0.0 | |
20/07/2022 |
25.98
|
2,300 | 25.89 | 25.98 | 25.89 | 2,200 | 0 | 0.1 | |
19/07/2022 |
25.89
|
1,200 | 25.81 | 25.98 | 25.89 | 0 | 0 | 0.0 | |
18/07/2022 |
25.81
|
2,800 | 25.38 | 26.32 | 25.46 | 200 | 0 | 0.0 | |
15/07/2022 |
25.38
|
900 | 26.45 | 26.45 | 24.99 | 0 | 0 | 0.0 | |
14/07/2022 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0.0 | |
13/07/2022 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0.0 | |
12/07/2022 |
26.45
|
100 | 28.13 | 28.13 | 26.45 | 0 | 0 | 0.0 | |
11/07/2022 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0.0 | |
08/07/2022 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0.0 | |
07/07/2022 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0.0 | |
06/07/2022 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0.0 | |
05/07/2022 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0.0 | |
04/07/2022 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0.0 | |
01/07/2022 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0.0 | |
30/06/2022 |
28.13
|
100 | 27.53 | 28.13 | 28.13 | 0 | 0 | 0.0 | |
29/06/2022 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
28/06/2022 |
27.53
|
1,300 | 25.93 | 27.53 | 26.24 | 600 | 0 | 0.0 | |
27/06/2022 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | -0.0 | |
24/06/2022 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | -0.0 | |
23/06/2022 |
25.93
|
2,200 | 27.74 | 27.74 | 25.85 | 0 | 0 | -0.0 | |
22/06/2022 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | -0.0 | |
21/06/2022 |
27.74
|
1,300 | 27.70 | 27.74 | 25.93 | 0 | 1,200 | -0.0 | |
20/06/2022 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
17/06/2022 |
27.70
|
2,300 | 25.89 | 27.70 | 26.06 | 0 | 0 | -0.0 | |
16/06/2022 |
25.89
|
200 | 25.89 | 25.98 | 25.89 | 0 | 0 | -0.0 | |
15/06/2022 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | -0.0 | |
14/06/2022 |
25.89
|
1,200 | 25.81 | 27.53 | 25.89 | 0 | 0 | -0.0 | |
13/06/2022 |
25.81
|
1,000 | 27.53 | 27.53 | 25.81 | 0 | 0 | -0.0 | |
10/06/2022 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | -0.0 | |
09/06/2022 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | -0.0 | |
08/06/2022 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | -0.0 | |
07/06/2022 |
27.53
|
3,000 | 27.57 | 27.57 | 26.71 | 0 | 1,100 | -0.0 | |
06/06/2022 |
27.57
|
0 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 | |
03/06/2022 |
27.57
|
1,000 | 27.53 | 27.57 | 27.53 | 0 | 0 | 0 | |
02/06/2022 |
27.53
|
500 | 27.61 | 27.61 | 27.53 | 0 | 0 | 0 | |
01/06/2022 |
27.61
|
200 | 28.64 | 28.64 | 27.61 | 0 | 0 | 0 | |
31/05/2022 |
28.64
|
100 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
30/05/2022 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
27/05/2022 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
26/05/2022 |
28.64
|
1,700 | 28.39 | 28.64 | 27.53 | 0 | 0 | 0 | |
25/05/2022 |
28.39
|
100 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
24/05/2022: Cổ tức tiền mặt tỉ lệ: 12.5% | |||||||||
24/05/2022 |
28.39
|
100 | 27.74 | 28.39 | 28.39 | 0 | 0 | 0 | |
23/05/2022 |
27.74
|
100 | 29.65 | 29.65 | 27.74 | 0 | 0 | 0 | |
20/05/2022 |
29.65
|
0 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 | |
19/05/2022 |
29.65
|
0 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 | |
18/05/2022 |
29.65
|
100 | 30.06 | 30.06 | 29.65 | 0 | 0 | 0 | |
17/05/2022 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
16/05/2022 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
13/05/2022 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
12/05/2022 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
11/05/2022 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
10/05/2022 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
09/05/2022 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
06/05/2022 |
30.06
|
700 | 30.60 | 30.60 | 28.49 | 0 | 0 | 0 | |
05/05/2022 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
04/05/2022 |
30.60
|
400 | 30.93 | 30.93 | 29.40 | 0 | 0 | 0 | |
29/04/2022 |
30.93
|
500 | 31.38 | 31.38 | 30.93 | 0 | 0 | 0 | |
28/04/2022 |
31.38
|
0 | 31.38 | 31.38 | 31.38 | 0 | 0 | 0 | |
27/04/2022 |
31.38
|
200 | 29.81 | 31.38 | 28.16 | 0 | 0 | 0 | |
26/04/2022 |
29.81
|
0 | 29.81 | 29.81 | 29.81 | 0 | 0 | 0 | |
25/04/2022 |
29.81
|
0 | 29.81 | 29.81 | 29.81 | 0 | 0 | 0 | |
22/04/2022 |
29.81
|
0 | 29.81 | 29.81 | 29.81 | 0 | 0 | 0 | |
21/04/2022 |
29.81
|
0 | 29.81 | 29.81 | 29.81 | 0 | 0 | 0 | |
20/04/2022 |
29.81
|
0 | 29.81 | 29.81 | 29.81 | 0 | 0 | 0 | |
19/04/2022 |
29.81
|
500 | 29.81 | 29.81 | 29.81 | 0 | 0 | 0 | |
18/04/2022 |
29.81
|
2,800 | 30.23 | 30.23 | 29.81 | 0 | 0 | 0 | |
15/04/2022 |
30.23
|
500 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
14/04/2022 |
30.23
|
1,400 | 30.23 | 30.27 | 30.23 | 0 | 0 | 0 | |
13/04/2022 |
30.23
|
15,800 | 29.81 | 30.23 | 29.81 | 0 | 0 | 0 | |
12/04/2022 |
29.81
|
19,600 | 30.23 | 30.23 | 29.81 | 3,000 | 0 | 0.1 | |
08/04/2022 |
30.23
|
1,600 | 30.23 | 30.56 | 30.23 | 0 | 0 | 0 | |
07/04/2022 |
30.23
|
400 | 30.56 | 30.56 | 30.23 | 0 | 0 | 0 | |
06/04/2022 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 |