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) |
1.09 | 3.36% | 19,200 | 4,900 | 0.2 |
32.41
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-21) |
0.60 | 1.82% | 54,900 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-25) |
-3.47 | -9.39% | 682,500 | 91,700 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-09-30) |
6.38 | 23.53% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-05) |
5.30 | 18.80% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-16) |
15.79 | 89.19% | 6,322,908 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
28.29
|
100 | 27.43 | 28.29 | 28.29 | 0 | 0 | 0 | |
25/04/2022 |
27.43
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 | |
22/04/2022 |
27.43
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 | |
21/04/2022 |
27.43
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 | |
20/04/2022 |
27.43
|
500 | 25.89 | 27.43 | 27.43 | 0 | 0 | 0 | |
19/04/2022 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
18/04/2022 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
15/04/2022 |
25.89
|
1,100 | 27.86 | 27.86 | 25.89 | 0 | 0 | 0 | |
14/04/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/04/2022 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 | |
13/04/2022 |
27.86
|
200 | 30.11 | 30.11 | 27.86 | 0 | 0 | 0 | |
12/04/2022 |
30.11
|
1,300 | 30.11 | 30.11 | 30.11 | 1,200 | 0 | 0.0 | |
08/04/2022 |
30.11
|
2,000 | 27.45 | 30.11 | 27.45 | 0 | 0 | 0 | |
07/04/2022 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
06/04/2022 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
05/04/2022 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
04/04/2022 |
27.45
|
200 | 27.45 | 27.45 | 27.45 | 0 | 200 | -0.0 | |
01/04/2022 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
31/03/2022 |
27.45
|
1,100 | 28.28 | 28.28 | 27.45 | 0 | 0 | 0 | |
30/03/2022 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
29/03/2022 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
28/03/2022 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
25/03/2022 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
24/03/2022 |
28.28
|
3,000 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
23/03/2022 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
22/03/2022 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
21/03/2022 |
28.28
|
900 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
18/03/2022 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
17/03/2022 |
28.28
|
100 | 28.44 | 28.44 | 28.28 | 0 | 0 | 0 | |
16/03/2022 |
28.44
|
0 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 | |
15/03/2022 |
28.44
|
100 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 | |
14/03/2022 |
28.44
|
0 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 | |
11/03/2022 |
28.44
|
101 | 26.70 | 28.44 | 28.44 | 100 | 0 | 0.0 | |
10/03/2022 |
26.70
|
133 | 28.28 | 28.28 | 26.70 | 0 | 0 | 0 | |
09/03/2022 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
08/03/2022 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
07/03/2022 |
28.28
|
834 | 28.28 | 31.11 | 28.28 | 0 | 0 | 0 | |
04/03/2022 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
03/03/2022 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
02/03/2022 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
01/03/2022 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
28/02/2022 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
25/02/2022 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
24/02/2022 |
28.28
|
3,500 | 28.28 | 29.11 | 28.28 | 0 | 0 | 0 | |
23/02/2022 |
28.28
|
200 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
22/02/2022 |
28.28
|
200 | 29.44 | 29.44 | 28.28 | 0 | 0 | 0 | |
21/02/2022 |
29.44
|
0 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 | |
18/02/2022 |
29.44
|
0 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 | |
17/02/2022 |
29.44
|
0 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 | |
16/02/2022 |
29.44
|
3,100 | 28.28 | 29.53 | 29.44 | 0 | 0 | 0 | |
15/02/2022 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
14/02/2022 |
28.28
|
1,200 | 28.28 | 28.28 | 25.53 | 0 | 0 | 0 | |
11/02/2022 |
28.28
|
100 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
10/02/2022 |
28.28
|
1,400 | 29.11 | 29.11 | 28.28 | 0 | 0 | 0 | |
09/02/2022 |
29.11
|
1,500 | 28.11 | 29.11 | 29.11 | 0 | 0 | 0 | |
08/02/2022 |
28.11
|
1,000 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 | |
07/02/2022 |
28.11
|
1,405 | 25.62 | 28.11 | 26.61 | 700 | 0 | 0.0 | |
28/01/2022 |
25.62
|
195 | 28.28 | 28.28 | 25.62 | 0 | 0 | 0 | |
27/01/2022 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
26/01/2022 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
25/01/2022 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
24/01/2022 |
28.28
|
2,000 | 26.28 | 28.28 | 27.36 | 1,000 | 0 | 0.0 | |
21/01/2022 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
20/01/2022 |
26.28
|
47 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
19/01/2022 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
18/01/2022 |
26.28
|
100 | 28.28 | 28.28 | 26.28 | 0 | 0 | 0 | |
17/01/2022 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
14/01/2022 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
13/01/2022 |
28.28
|
2,015 | 26.61 | 28.28 | 28.28 | 0 | 0 | 0 | |
12/01/2022 |
26.61
|
0 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
11/01/2022 |
26.61
|
1,400 | 28.28 | 28.28 | 26.61 | 1,400 | 0 | 0.0 | |
10/01/2022 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
07/01/2022 |
28.28
|
100 | 26.20 | 28.28 | 28.28 | 100 | 0 | 0.0 | |
06/01/2022 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
05/01/2022 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
04/01/2022 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
31/12/2021 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
30/12/2021 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
29/12/2021 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
28/12/2021 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
27/12/2021 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
24/12/2021 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
23/12/2021 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
22/12/2021 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
21/12/2021 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
20/12/2021 |
26.20
|
62 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
17/12/2021 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
16/12/2021 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
15/12/2021 |
26.20
|
9,000 | 27.45 | 27.45 | 25.78 | 0 | 0 | 0 | |
14/12/2021 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
13/12/2021 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
10/12/2021 |
27.45
|
15,800 | 28.28 | 29.94 | 27.45 | 600 | 0 | 0.0 | |
09/12/2021 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
08/12/2021 |
28.28
|
9 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
07/12/2021 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
06/12/2021 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
03/12/2021 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
02/12/2021 |
28.28
|
600 | 27.03 | 28.28 | 28.28 | 0 | 0 | 0 | |
01/12/2021 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
30/11/2021 |
27.03
|
200 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
29/11/2021 |
27.03
|
600 | 27.11 | 27.11 | 27.03 | 0 | 0 | 0 |