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) |
1.90 | 6.31% | 43,300 | -4,100 | -0.1 |
27.20
32
32
|
2 tháng
(2024-07-22) |
1.40 | 4.58% | 55,900 | -4,000 | -0.1 |
27.20
32
32
|
3 tháng
(2024-06-21) |
0.60 | 1.91% | 73,400 | -8,600 | -0.3 |
27.20
35.80
32
|
6 tháng
(2024-03-25) |
-0.30 | -0.93% | 106,550 | -10,600 | -0.3 |
27.20
35.80
32
|
12 tháng
(2023-09-25) |
0.56 | 1.79% | 135,602 | -13,900 | -0.4 |
27.20
35.80
32
|
24 tháng
(2022-09-30) |
-12.21 | -27.62% | 242,975 | -43,800 | -1.4 |
27.20
46.18
32
|
36 tháng
(2021-10-05) |
-13.43 | -29.56% | 323,250 | -62,000 | -2.1 |
26.36
49.02
32
|
60 tháng
(2019-10-16) |
2.02 | 6.73% | 8,194,888 | -329,250 | -12.0 |
22.71
55.42
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
42.25
|
600 | 43.23 | 43.23 | 42.25 | 0 | 500 | -0.0 | |
16/09/2022 |
42.25
|
1,300 | 42.25 | 42.44 | 42.25 | 0 | 600 | -0.0 | |
15/09/2022 |
43.23
|
2,500 | 42.05 | 43.23 | 42.05 | 0 | 1,000 | -0.0 | |
14/09/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/09/2022 |
42.25
|
1,005 | 42.25 | 42.25 | 42.25 | 0 | 0 | 0 | |
13/09/2022 |
46.18
|
500 | 46.18 | 46.18 | 46.18 | 0 | 500 | -0.0 | |
12/09/2022 |
40.40
|
2,300 | 42.14 | 42.14 | 40.40 | 0 | 1,000 | -0.0 | |
09/09/2022 |
41.37
|
900 | 42.52 | 42.52 | 41.37 | 0 | 700 | -0.0 | |
08/09/2022 |
41.37
|
1,810 | 43.19 | 43.19 | 41.37 | 0 | 1,100 | -0.0 | |
07/09/2022 |
40.40
|
2,700 | 42.33 | 42.33 | 40.40 | 0 | 700 | -0.0 | |
06/09/2022 |
42.33
|
1,400 | 38.38 | 43.29 | 38.38 | 0 | 800 | -0.0 | |
05/09/2022 |
35.59
|
5,800 | 38.38 | 38.38 | 35.59 | 0 | 500 | -0.0 | |
31/08/2022 |
37.52
|
1,800 | 38.38 | 38.38 | 37.52 | 0 | 500 | -0.0 | |
30/08/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
29/08/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
26/08/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
25/08/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
24/08/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
23/08/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
22/08/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
19/08/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
18/08/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
17/08/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
16/08/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
15/08/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
12/08/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
11/08/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
10/08/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
09/08/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
08/08/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
05/08/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
04/08/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
03/08/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
02/08/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
01/08/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
29/07/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
28/07/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
27/07/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
26/07/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
25/07/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
22/07/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
21/07/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
20/07/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
19/07/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
18/07/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
15/07/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
14/07/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
13/07/2022 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
12/07/2022 |
33.48
|
700 | 33.48 | 33.48 | 33.48 | 100 | 100 | 0 | |
11/07/2022 |
32.61
|
30 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
08/07/2022 |
29.15
|
0 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
07/07/2022 |
32.61
|
700 | 27.80 | 32.61 | 27.80 | 0 | 100 | -0.0 | |
06/07/2022 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |
05/07/2022 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |
04/07/2022 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |
01/07/2022 |
32.23
|
410 | 33.67 | 33.67 | 32.23 | 0 | 0 | 0 | |
30/06/2022 |
34.54
|
400 | 39.63 | 39.63 | 34.54 | 200 | 0 | 0.0 | |
29/06/2022 |
34.54
|
0 | 34.54 | 34.54 | 34.54 | 0 | 0 | 0 | |
28/06/2022 |
34.54
|
100 | 34.54 | 34.54 | 34.54 | 100 | 0 | 0.0 | |
27/06/2022 |
30.78
|
10 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
24/06/2022 |
30.78
|
100 | 30.78 | 30.78 | 30.78 | 100 | 0 | 0.0 | |
23/06/2022 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
22/06/2022 |
30.50
|
200 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
21/06/2022 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
20/06/2022 |
26.55
|
100 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
17/06/2022 |
26.36
|
5,400 | 32.13 | 32.13 | 26.07 | 600 | 3,800 | -0.1 | |
16/06/2022 |
27.99
|
100 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 | |
15/06/2022 |
32.71
|
0 | 32.71 | 32.71 | 32.71 | 0 | 0 | 0 | |
14/06/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/06/2022 |
32.71
|
0 | 32.71 | 32.71 | 32.71 | 0 | 0 | 0 | |
13/06/2022 |
32.71
|
201 | 32.71 | 32.71 | 32.71 | 0 | 100 | -0.0 | |
10/06/2022 |
32.98
|
0 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
09/06/2022 |
32.98
|
0 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
08/06/2022 |
32.98
|
0 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
07/06/2022 |
32.98
|
0 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
06/06/2022 |
32.98
|
10 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
03/06/2022 |
32.98
|
100 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
02/06/2022 |
35.52
|
0 | 35.52 | 35.52 | 35.52 | 0 | 0 | 0 | |
01/06/2022 |
35.52
|
100 | 35.52 | 35.52 | 35.52 | 100 | 0 | 0.0 | |
31/05/2022 |
30.89
|
100 | 30.89 | 30.89 | 30.89 | 100 | 0 | 0.0 | |
30/05/2022 |
30.89
|
100 | 30.89 | 30.89 | 30.89 | 100 | 0 | 0.0 | |
27/05/2022 |
30.53
|
0 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0 | |
26/05/2022 |
30.89
|
1,004 | 29.26 | 30.89 | 29.26 | 0 | 0 | 0 | |
25/05/2022 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
24/05/2022 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
23/05/2022 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
20/05/2022 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
19/05/2022 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
18/05/2022 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
17/05/2022 |
33.80
|
100 | 33.80 | 33.80 | 33.80 | 100 | 0 | 0.0 | |
16/05/2022 |
29.44
|
0 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 | |
13/05/2022 |
28.71
|
600 | 33.25 | 33.25 | 28.71 | 100 | 500 | -0.0 | |
12/05/2022 |
28.71
|
1,200 | 29.16 | 29.16 | 28.71 | 0 | 0 | 0 | |
11/05/2022 |
33.62
|
4 | 33.62 | 33.62 | 33.62 | 0 | 0 | 0 | |
10/05/2022 |
33.62
|
0 | 33.62 | 33.62 | 33.62 | 0 | 0 | 0 | |
09/05/2022 |
33.62
|
100 | 33.62 | 33.62 | 33.62 | 100 | 0 | 0.0 | |
06/05/2022 |
29.26
|
142 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
05/05/2022 |
31.80
|
900 | 34.34 | 34.34 | 31.80 | 100 | 0 | 0.0 | |
04/05/2022 |
29.98
|
3,100 | 35.61 | 35.61 | 29.26 | 100 | 2,000 | -0.1 | |
29/04/2022 |
30.98
|
0 | 30.98 | 30.98 | 30.98 | 0 | 0 | 0 | |
28/04/2022 |
30.98
|
0 | 30.98 | 30.98 | 30.98 | 0 | 0 | 0 | |
27/04/2022 |
30.98
|
0 | 30.98 | 30.98 | 30.98 | 0 | 0 | 0 |