| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
-2.80 | -9.89% | 8,600 | 0 | 0 |
23.30
28.30
25.50
|
|
2 tháng
(2024-09-09) |
-3.40 | -11.76% | 13,000 | -390,039 | -9.0 |
23.30
29.20
25.50
|
|
3 tháng
(2024-08-12) |
-3.90 | -13.27% | 15,900 | -392,039 | -9.0 |
23.30
29.40
25.50
|
|
6 tháng
(2024-05-13) |
-4.70 | -15.56% | 109,705 | -422,439 | -9.8 |
22.74
31.20
25.50
|
|
12 tháng
(2023-11-14) |
-5.64 | -18.12% | 136,598 | -423,139 | -9.9 |
22.74
33.50
25.50
|
|
24 tháng
(2022-11-21) |
-3.04 | -10.65% | 155,982 | -421,539 | -9.8 |
22.74
34.92
25.50
|
|
36 tháng
(2021-11-24) |
-2.81 | -9.91% | 213,884 | -425,339 | -9.9 |
19.30
39.99
25.50
|
|
60 tháng
(2019-12-05) |
7.56 | 42.16% | 343,988 | -434,539 | -10.2 |
14.82
39.99
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/06/2022 |
32.76
|
100 | 32.76 | 32.76 | 32.76 | 100 | 0 | 0.0 | |
| 16/06/2022 |
27.37
|
500 | 33.12 | 33.12 | 27.37 | 100 | 0 | 0.0 | |
| 15/06/2022 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 14/06/2022 |
28.99
|
101 | 28.99 | 28.99 | 28.99 | 100 | 0 | 0.0 | |
| 13/06/2022 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 10/06/2022 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 09/06/2022: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 09/06/2022 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 08/06/2022 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 07/06/2022 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 06/06/2022 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 03/06/2022 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 02/06/2022 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 01/06/2022 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 31/05/2022 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 30/05/2022 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 27/05/2022 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 26/05/2022 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 25/05/2022 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 24/05/2022 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 23/05/2022 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 20/05/2022 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 19/05/2022 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 18/05/2022 |
28.99
|
400 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 17/05/2022 |
34.02
|
100 | 34.02 | 34.02 | 34.02 | 0 | 0 | 0 | |
| 16/05/2022 |
39.99
|
0 | 39.99 | 39.99 | 39.99 | 0 | 0 | 0 | |
| 13/05/2022 |
39.99
|
0 | 39.99 | 39.99 | 39.99 | 0 | 0 | 0 | |
| 12/05/2022 |
39.99
|
0 | 39.99 | 39.99 | 39.99 | 0 | 0 | 0 | |
| 11/05/2022 |
39.99
|
0 | 39.99 | 39.99 | 39.99 | 0 | 0 | 0 | |
| 10/05/2022 |
39.99
|
100 | 39.99 | 39.99 | 39.99 | 100 | 0 | 0.0 | |
| 09/05/2022 |
35.98
|
0 | 35.98 | 35.98 | 35.98 | 0 | 0 | 0 | |
| 06/05/2022 |
37.34
|
1,300 | 32.83 | 37.34 | 32.83 | 0 | 600 | -0.0 | |
| 05/05/2022 |
32.74
|
0 | 32.74 | 32.74 | 32.74 | 0 | 0 | 0 | |
| 04/05/2022 |
32.74
|
0 | 32.74 | 32.74 | 32.74 | 0 | 0 | 0 | |
| 29/04/2022 |
32.74
|
0 | 32.74 | 32.74 | 32.74 | 0 | 0 | 0 | |
| 28/04/2022 |
32.74
|
100 | 32.74 | 32.74 | 32.74 | 100 | 0 | 0.0 | |
| 27/04/2022 |
32.65
|
0 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 | |
| 26/04/2022 |
32.65
|
0 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 | |
| 25/04/2022 |
32.65
|
0 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 | |
| 22/04/2022 |
32.65
|
0 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 | |
| 21/04/2022 |
32.65
|
0 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 | |
| 20/04/2022 |
32.65
|
0 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 | |
| 19/04/2022 |
32.65
|
0 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 | |
| 18/04/2022 |
32.65
|
0 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 | |
| 15/04/2022 |
32.65
|
0 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 | |
| 14/04/2022 |
32.65
|
0 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 | |
| 13/04/2022 |
32.65
|
0 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 | |
| 12/04/2022 |
32.65
|
0 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 | |
| 08/04/2022 |
32.65
|
0 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 | |
| 07/04/2022 |
32.65
|
0 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 | |
| 06/04/2022 |
32.57
|
110 | 32.65 | 32.57 | 32.57 | 0 | 0 | 0 | |
| 05/04/2022 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
| 04/04/2022 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
| 01/04/2022 |
32.57
|
100 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
| 31/03/2022 |
32.65
|
0 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 | |
| 30/03/2022 |
32.65
|
100 | 32.65 | 32.65 | 32.65 | 100 | 0 | 0.0 | |
| 29/03/2022 |
28.48
|
0 | 28.48 | 28.48 | 28.48 | 0 | 0 | 0 | |
| 28/03/2022 |
28.48
|
0 | 28.48 | 28.48 | 28.48 | 0 | 0 | 0 | |
| 25/03/2022 |
28.48
|
118 | 28.48 | 28.48 | 28.48 | 100 | 0 | 0.0 | |
| 24/03/2022 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 23/03/2022 |
24.81
|
100 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 22/03/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 21/03/2022 |
25.58
|
18 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 18/03/2022 |
25.58
|
60 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 17/03/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 16/03/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 15/03/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 14/03/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 11/03/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 10/03/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 09/03/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 08/03/2022 |
25.58
|
900 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 07/03/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 04/03/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 03/03/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 02/03/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 01/03/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 28/02/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 25/02/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 24/02/2022 |
25.58
|
500 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 23/02/2022 |
29.84
|
200 | 29.84 | 29.84 | 29.84 | 0 | 0 | 0 | |
| 22/02/2022 |
29.84
|
22,520 | 29.76 | 29.84 | 29.76 | 0 | 0 | 0 | |
| 21/02/2022 |
27.28
|
3,000 | 26.86 | 27.28 | 26.86 | 0 | 0 | 0 | |
| 18/02/2022 |
26.43
|
500 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 17/02/2022 |
26.43
|
4 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 16/02/2022 |
26.43
|
300 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 15/02/2022 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 14/02/2022 |
25.66
|
1 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 11/02/2022 |
26.43
|
701 | 23.87 | 26.43 | 23.87 | 0 | 0 | 0 | |
| 10/02/2022 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 09/02/2022 |
26.43
|
2,002 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 08/02/2022 |
23.02
|
100 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 07/02/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 28/01/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 27/01/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 26/01/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 25/01/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 24/01/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 21/01/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 20/01/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 19/01/2022 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |