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% | 0 | 0 | 0 |
30
30
30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
12 tháng
(2023-09-26) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
24 tháng
(2022-10-03) |
-5.82 | -16.26% | 1,222 | 200 | 0.0 |
30
35.90
30
|
36 tháng
(2021-10-06) |
13.49 | 81.68% | 107,880 | 8,600 | 0.3 |
12.79
48.98
30
|
60 tháng
(2019-10-17) |
20.89 | 229.43% | 744,864 | -195,700 | -2.7 |
8.02
48.98
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
26/04/2022 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
25/04/2022 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
22/04/2022 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
21/04/2022 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
20/04/2022 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
19/04/2022 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
18/04/2022 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
15/04/2022 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
14/04/2022 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
13/04/2022 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
12/04/2022 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
08/04/2022 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
07/04/2022 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
06/04/2022 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
05/04/2022 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
04/04/2022 |
34.48
|
700 | 37.17 | 37.17 | 34.48 | 700 | 0 | 0.0 | |
01/04/2022 |
37.17
|
1,300 | 41.30 | 41.30 | 37.17 | 1,300 | 300 | 0.0 | |
31/03/2022 |
41.30
|
0 | 41.30 | 41.30 | 41.30 | 0 | 0 | 0 | |
30/03/2022 |
41.30
|
0 | 41.30 | 41.30 | 41.30 | 0 | 0 | 0 | |
29/03/2022 |
41.30
|
0 | 41.30 | 41.30 | 41.30 | 0 | 0 | 0 | |
28/03/2022 |
41.30
|
1,600 | 38.42 | 41.30 | 40.24 | 1,600 | 0 | 0.1 | |
25/03/2022 |
38.42
|
100 | 36.59 | 38.42 | 38.42 | 100 | 0 | 0.0 | |
24/03/2022 |
36.59
|
200 | 33.33 | 36.59 | 36.59 | 100 | 0 | 0.0 | |
23/03/2022 |
33.33
|
1,100 | 30.35 | 33.33 | 33.33 | 100 | 0 | 0.0 | |
22/03/2022 |
30.35
|
2,500 | 27.66 | 30.35 | 28.81 | 2,500 | 0 | 0.1 | |
21/03/2022 |
27.66
|
1,148 | 25.16 | 27.66 | 27.66 | 1,100 | 0 | 0.0 | |
18/03/2022 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
17/03/2022 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
16/03/2022 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
15/03/2022 |
25.16
|
100 | 22.95 | 25.16 | 25.16 | 0 | 0 | 0 | |
14/03/2022 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
11/03/2022 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
10/03/2022 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
09/03/2022 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
08/03/2022 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
07/03/2022: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
07/03/2022 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
04/03/2022 |
22.95
|
2,900 | 22.86 | 22.95 | 22.95 | 0 | 0 | 0 | |
03/03/2022 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
02/03/2022 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
01/03/2022 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
28/02/2022 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
25/02/2022 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
24/02/2022 |
22.86
|
10 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
23/02/2022 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
22/02/2022 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
21/02/2022 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
18/02/2022 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
17/02/2022 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
16/02/2022 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
15/02/2022 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
14/02/2022 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
11/02/2022 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
10/02/2022 |
22.86
|
200 | 25.40 | 25.40 | 22.86 | 0 | 0 | 0 | |
09/02/2022 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
08/02/2022 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
07/02/2022 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
28/01/2022 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
27/01/2022 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
26/01/2022 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
25/01/2022 |
25.40
|
900 | 23.23 | 25.40 | 25.40 | 0 | 0 | 0 | |
24/01/2022 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
21/01/2022 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
20/01/2022 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
19/01/2022 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
18/01/2022 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
17/01/2022 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
14/01/2022 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
13/01/2022 |
23.23
|
600 | 25.77 | 25.77 | 23.23 | 0 | 0 | 0 | |
12/01/2022 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
11/01/2022 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
10/01/2022 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
07/01/2022 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
06/01/2022 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
05/01/2022 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
04/01/2022 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
31/12/2021 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
30/12/2021 |
25.77
|
100 | 25.86 | 25.86 | 25.77 | 100 | 0 | 0.0 | |
29/12/2021 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
28/12/2021 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
27/12/2021 |
25.86
|
100 | 25.86 | 25.86 | 25.86 | 100 | 0 | 0.0 | |
24/12/2021 |
25.86
|
400 | 26.04 | 27.49 | 25.86 | 100 | 0 | 0.0 | |
23/12/2021 |
26.04
|
100 | 23.68 | 26.04 | 26.04 | 100 | 0 | 0.0 | |
22/12/2021 |
23.68
|
200 | 21.59 | 23.68 | 23.68 | 100 | 200 | -0.0 | |
21/12/2021 |
21.59
|
4,800 | 21.59 | 23.68 | 21.59 | 100 | 100 | 0 | |
20/12/2021 |
21.59
|
1,100 | 19.69 | 21.59 | 20.60 | 0 | 1,100 | -0.0 | |
17/12/2021 |
19.69
|
4,300 | 21.78 | 23.32 | 19.69 | 100 | 100 | 0 | |
16/12/2021 |
21.78
|
100 | 21.23 | 21.78 | 21.78 | 100 | 0 | 0.0 | |
15/12/2021 |
21.23
|
100 | 19.33 | 21.23 | 21.23 | 100 | 100 | 0 | |
14/12/2021 |
19.33
|
100 | 19.23 | 19.33 | 19.33 | 0 | 0 | 0 | |
13/12/2021 |
19.23
|
400 | 19.42 | 21.32 | 19.05 | 0 | 100 | -0.0 | |
10/12/2021 |
19.42
|
1,700 | 21.05 | 23.14 | 18.96 | 300 | 100 | 0.0 | |
09/12/2021 |
21.05
|
500 | 23.32 | 25.59 | 21.05 | 200 | 0 | 0.0 | |
08/12/2021 |
23.32
|
6,300 | 21.41 | 23.50 | 21.41 | 1,600 | 200 | 0.0 | |
07/12/2021 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
06/12/2021 |
21.41
|
6,500 | 19.51 | 21.41 | 21.41 | 2,200 | 0 | 0.1 | |
03/12/2021 |
19.51
|
1,200 | 17.78 | 19.51 | 19.51 | 1,200 | 0 | 0.0 | |
02/12/2021 |
17.78
|
100 | 16.24 | 17.78 | 17.78 | 0 | 0 | 0 | |
01/12/2021 |
16.24
|
700 | 14.79 | 16.24 | 14.34 | 0 | 0 | 0 | |
30/11/2021 |
14.79
|
10,491 | 15.51 | 17.06 | 14.79 | 0 | 0 | 0 |