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) |
1.70 | 6.72% | 2,900 | 0 | 0 |
25.10
27.40
27
|
2 tháng
(2024-07-22) |
-4 | -12.90% | 68,400 | 0 | 0 |
24
31
27
|
3 tháng
(2024-06-24) |
-1.80 | -6.25% | 78,700 | 0 | 0 |
24
31.50
27
|
6 tháng
(2024-03-25) |
-0.41 | -1.49% | 170,502 | 0 | 0 |
23.35
32.81
27
|
12 tháng
(2023-09-26) |
1.98 | 7.92% | 235,706 | 0 | 0 |
23.16
32.81
27
|
24 tháng
(2022-10-03) |
1.11 | 4.28% | 459,089 | -31,700 | -0.8 |
19.07
32.81
27
|
36 tháng
(2021-10-06) |
1.09 | 4.19% | 857,973 | -65,800 | -1.8 |
19.07
32.81
27
|
60 tháng
(2019-10-17) |
10.61 | 64.73% | 3,538,986 | -2,600 | -0.0 |
15.87
32.81
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
26.67
|
505 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
26/04/2022 |
26.58
|
1,200 | 26.42 | 26.58 | 25.92 | 0 | 0 | 0 | |
25/04/2022 |
26.58
|
1,800 | 26.58 | 26.84 | 25.16 | 0 | 0 | 0 | |
22/04/2022 |
26.67
|
600 | 26.75 | 26.75 | 26.33 | 0 | 0 | 0 | |
21/04/2022 |
26.50
|
1,605 | 26.50 | 26.75 | 26.50 | 0 | 0 | 0 | |
20/04/2022 |
26.75
|
2,300 | 26.84 | 26.84 | 26.33 | 0 | 0 | 0 | |
19/04/2022 |
27.00
|
900 | 27.09 | 27.09 | 26.67 | 0 | 0 | 0 | |
18/04/2022 |
27.34
|
3,200 | 27.09 | 27.50 | 26.75 | 0 | 0 | 0 | |
15/04/2022 |
27.09
|
3,200 | 27.59 | 27.59 | 26.75 | 0 | 0 | 0 | |
14/04/2022 |
27.59
|
300 | 27.17 | 27.59 | 27.17 | 0 | 0 | 0 | |
13/04/2022 |
27.59
|
1,500 | 26.75 | 27.59 | 26.50 | 300 | 200 | 0.0 | |
12/04/2022 |
27.50
|
400 | 26.75 | 27.50 | 26.75 | 0 | 0 | 0 | |
08/04/2022 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 | |
07/04/2022 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 | |
06/04/2022 |
27.09
|
200 | 28.26 | 27.09 | 27.09 | 0 | 0 | 0 | |
05/04/2022 |
27.50
|
1,600 | 27.17 | 27.50 | 26.92 | 200 | 0 | 0.0 | |
04/04/2022 |
27.17
|
2,100 | 27.50 | 27.50 | 27.17 | 0 | 0 | 0 | |
01/04/2022 |
27.17
|
2,000 | 27.59 | 27.59 | 27.17 | 0 | 0 | 0 | |
31/03/2022 |
28.42
|
200 | 28.42 | 28.42 | 28.42 | 0 | 0 | 0 | |
30/03/2022 |
27.84
|
1,500 | 27.59 | 28.34 | 27.59 | 100 | 0 | 0.0 | |
29/03/2022 |
27.67
|
1,600 | 27.42 | 28.26 | 27.42 | 0 | 0 | 0 | |
28/03/2022 |
27.75
|
2,000 | 27.59 | 27.75 | 27.59 | 0 | 0 | 0 | |
25/03/2022 |
27.84
|
1,300 | 27.59 | 27.84 | 27.59 | 0 | 0 | 0 | |
24/03/2022 |
27.59
|
300 | 28.26 | 28.26 | 27.59 | 0 | 0 | 0 | |
23/03/2022 |
27.42
|
3,600 | 27.50 | 27.50 | 26.84 | 100 | 0 | 0.0 | |
22/03/2022 |
28.01
|
7,404 | 28.42 | 28.42 | 26.75 | 300 | 0 | 0.0 | |
21/03/2022 |
27.17
|
1,300 | 27.00 | 27.17 | 27.00 | 200 | 0 | 0.0 | |
18/03/2022 |
28.76
|
0 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 | |
17/03/2022 |
28.76
|
200 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 | |
16/03/2022 |
27.67
|
5,200 | 26.75 | 27.92 | 26.75 | 0 | 0 | 0 | |
15/03/2022 |
28.84
|
300 | 26.75 | 28.84 | 26.75 | 0 | 0 | 0 | |
14/03/2022 |
28.76
|
500 | 27.17 | 28.76 | 26.75 | 0 | 0 | 0 | |
11/03/2022 |
27.59
|
200 | 27.59 | 27.59 | 27.59 | 0 | 0 | 0 | |
10/03/2022 |
27.59
|
400 | 28.84 | 28.84 | 26.92 | 0 | 0 | 0 | |
09/03/2022 |
27.75
|
100 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
08/03/2022 |
27.75
|
300 | 28.84 | 28.84 | 27.75 | 0 | 0 | 0 | |
07/03/2022 |
27.67
|
100 | 27.67 | 27.67 | 27.67 | 100 | 0 | 0.0 | |
04/03/2022 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
03/03/2022 |
27.42
|
1,500 | 28.42 | 28.42 | 27.42 | 200 | 0 | 0.0 | |
02/03/2022 |
27.42
|
100 | 27.42 | 27.42 | 27.42 | 100 | 0 | 0.0 | |
01/03/2022 |
27.50
|
1,300 | 27.42 | 27.50 | 27.42 | 200 | 0 | 0.0 | |
28/02/2022 |
27.17
|
1,200 | 27.59 | 27.59 | 27.17 | 400 | 0 | 0.0 | |
25/02/2022 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
24/02/2022 |
27.17
|
1,500 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
23/02/2022 |
27.50
|
700 | 27.42 | 27.50 | 27.42 | 0 | 0 | 0 | |
22/02/2022 |
27.42
|
500 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
21/02/2022 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 | |
18/02/2022 |
28.26
|
200 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 | |
17/02/2022 |
27.42
|
600 | 28.26 | 28.26 | 27.42 | 0 | 0 | 0 | |
16/02/2022 |
27.17
|
400 | 28.26 | 28.26 | 27.17 | 0 | 0 | 0 | |
15/02/2022 |
28.26
|
323 | 26.08 | 28.26 | 26.08 | 0 | 0 | 0 | |
14/02/2022 |
28.34
|
300 | 28.76 | 28.76 | 28.34 | 0 | 0 | 0 | |
11/02/2022 |
27.17
|
6,100 | 27.59 | 28.34 | 26.75 | 0 | 800 | -0.0 | |
10/02/2022 |
28.42
|
200 | 28.42 | 28.42 | 28.42 | 0 | 0 | 0 | |
09/02/2022 |
27.42
|
200 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
08/02/2022 |
25.92
|
500 | 25.75 | 27.50 | 25.75 | 0 | 0 | 0 | |
07/02/2022 |
28.76
|
123 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 | |
28/01/2022 |
27.17
|
200 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
27/01/2022 |
27.09
|
400 | 27.09 | 27.09 | 27.09 | 0 | 0 | 0 | |
26/01/2022 |
28.34
|
0 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 | |
25/01/2022 |
28.34
|
0 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 | |
24/01/2022 |
28.34
|
200 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 | |
21/01/2022 |
26.25
|
3,200 | 27.17 | 27.17 | 26.25 | 0 | 0 | 0 | |
20/01/2022 |
28.42
|
300 | 28.34 | 28.42 | 28.34 | 0 | 0 | 0 | |
19/01/2022 |
28.26
|
500 | 29.26 | 30.10 | 26.08 | 0 | 0 | 0 | |
18/01/2022 |
28.59
|
100 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
17/01/2022 |
28.01
|
300 | 28.42 | 28.42 | 28.01 | 0 | 0 | 0 | |
14/01/2022 |
28.01
|
300 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 | |
13/01/2022 |
28.17
|
600 | 28.42 | 28.42 | 27.59 | 0 | 0 | 0 | |
12/01/2022 |
27.84
|
1,300 | 28.42 | 28.84 | 26.33 | 0 | 800 | -0.0 | |
11/01/2022 |
27.67
|
211 | 27.92 | 27.92 | 27.67 | 0 | 0 | 0 | |
10/01/2022 |
27.59
|
700 | 27.75 | 27.75 | 27.59 | 0 | 0 | 0 | |
07/01/2022 |
26.92
|
1,300 | 26.67 | 27.92 | 26.67 | 0 | 0 | 0 | |
06/01/2022 |
27.00
|
7,200 | 26.67 | 27.00 | 26.58 | 0 | 0 | 0 | |
05/01/2022 |
26.92
|
4,900 | 26.33 | 26.92 | 26.25 | 0 | 0 | 0 | |
04/01/2022 |
27.00
|
600 | 26.25 | 27.00 | 26.25 | 0 | 0 | 0 | |
31/12/2021 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
30/12/2021 |
27.34
|
300 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
29/12/2021 |
27.42
|
5,700 | 27.17 | 27.42 | 25.92 | 0 | 0 | 0 | |
28/12/2021 |
26.75
|
20,000 | 27.75 | 27.84 | 23.57 | 0 | 0 | 0 | |
27/12/2021 |
27.59
|
400 | 27.59 | 27.59 | 27.42 | 0 | 0 | 0 | |
24/12/2021 |
27.42
|
1,600 | 27.75 | 27.84 | 26.84 | 0 | 0 | 0 | |
23/12/2021 |
27.17
|
300 | 27.50 | 27.50 | 27.17 | 0 | 0 | 0 | |
22/12/2021 |
27.42
|
1,600 | 27.75 | 27.75 | 26.84 | 0 | 0 | 0 | |
21/12/2021 |
27.59
|
2,600 | 27.59 | 27.59 | 26.84 | 0 | 0 | 0 | |
20/12/2021 |
28.34
|
0 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 | |
17/12/2021 |
28.34
|
200 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 | |
16/12/2021 |
29.09
|
730 | 27.59 | 29.09 | 27.59 | 0 | 0 | 0 | |
15/12/2021 |
29.18
|
1,200 | 27.59 | 29.18 | 27.59 | 0 | 0 | 0 | |
14/12/2021 |
27.59
|
1,100 | 27.59 | 27.59 | 27.59 | 0 | 0 | 0 | |
13/12/2021 |
27.34
|
2,100 | 28.67 | 29.76 | 27.17 | 0 | 0 | 0 | |
10/12/2021 |
28.42
|
1,300 | 28.42 | 28.42 | 27.59 | 0 | 0 | 0 | |
09/12/2021 |
27.42
|
1,000 | 27.59 | 27.59 | 27.42 | 0 | 0 | 0 | |
08/12/2021 |
28.59
|
900 | 29.01 | 29.01 | 27.59 | 0 | 0 | 0 | |
07/12/2021 |
28.01
|
1,200 | 27.59 | 29.01 | 27.59 | 0 | 0 | 0 | |
06/12/2021 |
27.50
|
4,700 | 27.59 | 27.59 | 26.84 | 0 | 0 | 0 | |
03/12/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/12/2021 |
28.01
|
900 | 29.09 | 29.09 | 28.01 | 0 | 0 | 0 | |
02/12/2021 |
28.76
|
800 | 28.43 | 28.76 | 28.43 | 0 | 0 | 0 | |
01/12/2021 |
28.84
|
1,000 | 28.27 | 28.84 | 28.03 | 0 | 0 | 0 | |
30/11/2021 |
29.16
|
1,911 | 28.43 | 29.16 | 28.03 | 0 | 0 | 0 |