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) |
-0.60 | -5% | 3,300 | 0 | 0 |
11.40
12
11.40
|
2 tháng
(2024-07-22) |
-2 | -14.93% | 13,900 | 0 | 0 |
11.40
14.80
11.40
|
3 tháng
(2024-06-21) |
-2.50 | -17.99% | 18,200 | 0 | 0 |
11.10
15.10
11.40
|
6 tháng
(2024-03-25) |
0.80 | 7.55% | 42,300 | 0 | 0 |
9.70
15.10
11.40
|
12 tháng
(2023-09-25) |
-9 | -44.12% | 213,100 | -18,600 | -0.2 |
8.80
20.40
11.40
|
24 tháng
(2022-09-30) |
-5.62 | -33.02% | 472,748 | -35,219 | -0.4 |
8.80
22.50
11.40
|
36 tháng
(2021-10-05) |
-9.47 | -45.38% | 832,241 | -21,519 | 0.0 |
8.80
32.73
11.40
|
60 tháng
(2019-10-16) |
2.09 | 22.43% | 2,401,065 | -43,675 | -0.4 |
6.48
32.73
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
26/04/2022 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
25/04/2022 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
22/04/2022 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
21/04/2022 |
29.70
|
900 | 27.37 | 29.70 | 24.68 | 0 | 0 | 0 | |
20/04/2022 |
27.37
|
0 | 27.37 | 27.37 | 27.37 | 0 | 0 | 0 | |
19/04/2022 |
27.37
|
0 | 27.37 | 27.37 | 27.37 | 0 | 0 | 0 | |
18/04/2022 |
27.37
|
0 | 27.37 | 27.37 | 27.37 | 0 | 0 | 0 | |
15/04/2022 |
27.37
|
0 | 27.37 | 27.37 | 27.37 | 0 | 0 | 0 | |
14/04/2022 |
27.37
|
0 | 27.37 | 27.37 | 27.37 | 0 | 0 | 0 | |
13/04/2022 |
27.37
|
1,300 | 26.92 | 27.37 | 27.37 | 0 | 0 | 0 | |
12/04/2022 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
08/04/2022 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
07/04/2022 |
26.92
|
100 | 28.54 | 28.54 | 26.92 | 0 | 0 | 0 | |
06/04/2022 |
28.54
|
2,430 | 26.92 | 28.72 | 26.92 | 0 | 0 | 0 | |
05/04/2022 |
26.92
|
1,100 | 26.92 | 28.72 | 26.92 | 0 | 0 | 0 | |
04/04/2022 |
26.92
|
800 | 26.83 | 26.92 | 26.74 | 0 | 0 | 0 | |
01/04/2022 |
26.83
|
800 | 26.11 | 26.83 | 24.41 | 0 | 0 | 0 | |
31/03/2022 |
26.11
|
700 | 28.99 | 28.99 | 26.11 | 0 | 0 | 0 | |
30/03/2022 |
28.99
|
300 | 29.52 | 29.52 | 26.65 | 200 | 0 | 0.0 | |
29/03/2022 |
29.52
|
100 | 27.73 | 29.52 | 29.52 | 0 | 0 | 0 | |
28/03/2022 |
27.73
|
1,110 | 25.22 | 27.73 | 27.73 | 0 | 0 | 0 | |
25/03/2022 |
25.22
|
2,302 | 27.10 | 27.10 | 24.59 | 0 | 0 | 0 | |
24/03/2022 |
27.10
|
4,000 | 27.19 | 27.19 | 27.10 | 3,500 | 0 | 0.1 | |
23/03/2022 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
22/03/2022 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
21/03/2022 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
18/03/2022 |
27.19
|
8,400 | 24.77 | 27.19 | 26.02 | 0 | 0 | 0 | |
17/03/2022 |
24.77
|
300 | 25.22 | 25.22 | 24.77 | 0 | 0 | 0 | |
16/03/2022 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
15/03/2022 |
25.22
|
1,000 | 27.73 | 27.73 | 25.22 | 0 | 0 | 0 | |
14/03/2022 |
27.73
|
100 | 27.82 | 27.82 | 27.73 | 0 | 0 | 0 | |
11/03/2022 |
27.82
|
400 | 26.65 | 27.82 | 27.82 | 400 | 0 | 0.0 | |
10/03/2022 |
26.65
|
1,000 | 29.61 | 29.61 | 26.65 | 0 | 0 | 0 | |
09/03/2022 |
29.61
|
200 | 27.82 | 29.61 | 27.91 | 0 | 0 | 0 | |
08/03/2022 |
27.82
|
1,315 | 28.81 | 28.81 | 27.82 | 0 | 0 | 0 | |
07/03/2022 |
28.81
|
4,930 | 28.63 | 28.81 | 27.10 | 0 | 0 | 0 | |
04/03/2022 |
28.63
|
3,700 | 27.55 | 30.24 | 28.27 | 0 | 0 | 0 | |
03/03/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
03/03/2022 |
27.55
|
1,700 | 30.06 | 31.86 | 27.55 | 0 | 0 | 0 | |
02/03/2022 |
30.06
|
5,000 | 29.38 | 31.35 | 30.06 | 0 | 0 | 0 | |
01/03/2022 |
29.38
|
583 | 26.71 | 29.38 | 28.95 | 0 | 0 | 0 | |
28/02/2022 |
26.71
|
1,100 | 29.12 | 29.12 | 26.71 | 0 | 0 | 0 | |
25/02/2022 |
29.12
|
1,100 | 26.54 | 29.12 | 27.74 | 200 | 0 | 0.0 | |
24/02/2022 |
26.54
|
1,400 | 29.46 | 29.46 | 26.54 | 300 | 0 | 0.0 | |
23/02/2022 |
29.46
|
0 | 29.46 | 29.46 | 29.46 | 0 | 0 | 0 | |
22/02/2022 |
29.46
|
0 | 29.46 | 29.46 | 29.46 | 0 | 0 | 0 | |
21/02/2022 |
29.46
|
0 | 29.46 | 29.46 | 29.46 | 0 | 0 | 0 | |
18/02/2022 |
29.46
|
300 | 32.73 | 32.73 | 29.46 | 0 | 0 | 0 | |
17/02/2022 |
32.73
|
800 | 31.52 | 32.73 | 30.06 | 0 | 0 | 0 | |
16/02/2022 |
31.52
|
1,100 | 29.20 | 31.52 | 29.03 | 0 | 0 | 0 | |
15/02/2022 |
29.20
|
800 | 28.86 | 29.20 | 27.49 | 0 | 0 | 0 | |
14/02/2022 |
28.86
|
600 | 28.52 | 28.86 | 28.00 | 0 | 0 | 0 | |
11/02/2022 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |
10/02/2022 |
28.52
|
900 | 26.71 | 28.52 | 24.48 | 0 | 0 | 0 | |
09/02/2022 |
26.71
|
1,000 | 24.91 | 26.71 | 24.91 | 0 | 0 | 0 | |
08/02/2022 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
07/02/2022 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
28/01/2022 |
24.91
|
1,400 | 25.85 | 25.85 | 24.91 | 0 | 1,400 | -0.0 | |
27/01/2022 |
25.85
|
200 | 25.77 | 25.85 | 25.51 | 0 | 0 | 0 | |
26/01/2022 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
25/01/2022 |
25.77
|
100 | 25.42 | 25.77 | 25.77 | 0 | 0 | 0 | |
24/01/2022 |
25.42
|
100 | 25.77 | 25.77 | 25.42 | 0 | 0 | 0 | |
21/01/2022 |
25.77
|
400 | 26.28 | 26.46 | 25.77 | 0 | 0 | 0 | |
20/01/2022 |
26.28
|
100 | 25.77 | 26.28 | 26.28 | 0 | 0 | 0 | |
19/01/2022 |
25.77
|
3,400 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
18/01/2022 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
17/01/2022 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
14/01/2022 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
13/01/2022 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 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
|
40 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
07/01/2022 |
25.77
|
2,400 | 25.60 | 25.77 | 25.60 | 0 | 0 | 0 | |
06/01/2022 |
25.60
|
200 | 24.48 | 25.60 | 23.19 | 0 | 0 | 0 | |
05/01/2022 |
24.48
|
900 | 24.91 | 24.91 | 24.48 | 0 | 0 | 0 | |
04/01/2022 |
24.91
|
2,000 | 24.05 | 24.91 | 24.91 | 0 | 0 | 0 | |
31/12/2021 |
24.05
|
100 | 22.50 | 24.05 | 24.05 | 0 | 0 | 0 | |
30/12/2021 |
22.50
|
1,000 | 23.19 | 23.28 | 22.50 | 0 | 0 | 0 | |
29/12/2021 |
23.19
|
11,000 | 25.60 | 25.60 | 23.19 | 0 | 0 | 0 | |
28/12/2021 |
25.60
|
300 | 24.05 | 25.60 | 24.65 | 0 | 0 | 0 | |
27/12/2021 |
24.05
|
50 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
24/12/2021 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
23/12/2021 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
22/12/2021 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
21/12/2021 |
24.05
|
2,311 | 25.60 | 25.60 | 24.05 | 0 | 0 | 0 | |
20/12/2021 |
25.60
|
300 | 25.68 | 25.68 | 25.60 | 0 | 0 | 0 | |
17/12/2021 |
25.68
|
400 | 25.51 | 25.68 | 25.68 | 0 | 0 | 0 | |
16/12/2021 |
25.51
|
300 | 25.68 | 25.68 | 25.34 | 0 | 0 | 0 | |
15/12/2021 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
14/12/2021 |
25.68
|
83 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
13/12/2021 |
25.68
|
4,100 | 25.68 | 25.68 | 25.42 | 0 | 0 | 0 | |
10/12/2021 |
25.68
|
7,300 | 25.25 | 25.77 | 24.05 | 1,000 | 0 | 0.0 | |
09/12/2021 |
25.25
|
7,300 | 23.11 | 25.25 | 23.28 | 0 | 0 | 0 | |
08/12/2021 |
23.11
|
4,300 | 21.04 | 23.11 | 22.07 | 0 | 0 | 0 | |
07/12/2021 |
21.04
|
200 | 23.02 | 23.02 | 21.04 | 0 | 0 | 0 | |
06/12/2021 |
23.02
|
100 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
03/12/2021 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
02/12/2021 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
01/12/2021 |
23.02
|
311 | 23.28 | 25.25 | 23.02 | 0 | 0 | 0 | |
30/11/2021 |
23.28
|
4,100 | 25.42 | 27.40 | 23.28 | 0 | 0 | 0 |