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 |
37.90
37.90
37.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
6 tháng
(2024-03-25) |
3.40 | 9.86% | 500 | 0 | 0 |
34.50
37.90
37.90
|
12 tháng
(2023-09-26) |
4.17 | 12.38% | 11,700 | -100 | -0.0 |
30.20
37.90
37.90
|
24 tháng
(2022-10-03) |
-0.09 | -0.23% | 87,371 | -100 | -0.0 |
30.20
37.99
37.90
|
36 tháng
(2021-10-06) |
3.70 | 10.83% | 1,175,389 | -11,400 | -0.5 |
28.60
48.49
37.90
|
60 tháng
(2019-10-17) |
24.88 | 191.01% | 1,649,027 | -58,021 | -1.5 |
13.02
48.49
37.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2022 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
26/04/2022 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
25/04/2022 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
22/04/2022 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
21/04/2022 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
20/04/2022 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
19/04/2022 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
18/04/2022 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
15/04/2022 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
14/04/2022 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
13/04/2022 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
12/04/2022 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
08/04/2022 |
36.01
|
100 | 32.78 | 36.01 | 36.01 | 0 | 0 | 0 | |
07/04/2022 |
32.78
|
200 | 36.01 | 36.01 | 32.78 | 0 | 0 | 0 | |
06/04/2022 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
05/04/2022 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
04/04/2022 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
01/04/2022 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
31/03/2022 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
30/03/2022 |
36.01
|
0 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
29/03/2022 |
36.01
|
4,000 | 38.71 | 38.71 | 36.01 | 0 | 0 | 0 | |
28/03/2022 |
38.71
|
300 | 42.21 | 46.43 | 38.62 | 0 | 0 | 0 | |
25/03/2022 |
42.21
|
108 | 38.44 | 42.21 | 42.21 | 0 | 0 | 0 | |
24/03/2022 |
38.44
|
100 | 40.86 | 40.86 | 38.44 | 0 | 0 | 0 | |
23/03/2022 |
40.86
|
0 | 40.86 | 40.86 | 40.86 | 0 | 0 | 0 | |
22/03/2022 |
40.86
|
0 | 40.86 | 40.86 | 40.86 | 0 | 0 | 0 | |
21/03/2022 |
40.86
|
0 | 40.86 | 40.86 | 40.86 | 0 | 0 | 0 | |
18/03/2022 |
40.86
|
0 | 40.86 | 40.86 | 40.86 | 0 | 0 | 0 | |
17/03/2022 |
40.86
|
0 | 40.86 | 40.86 | 40.86 | 0 | 0 | 0 | |
16/03/2022 |
40.86
|
0 | 40.86 | 40.86 | 40.86 | 0 | 0 | 0 | |
15/03/2022 |
40.86
|
0 | 40.86 | 40.86 | 40.86 | 0 | 0 | 0 | |
14/03/2022 |
40.86
|
100 | 44.45 | 44.45 | 40.86 | 0 | 0 | 0 | |
11/03/2022 |
44.45
|
200 | 40.50 | 44.45 | 38.79 | 0 | 0 | 0 | |
10/03/2022 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
09/03/2022 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
08/03/2022 |
40.50
|
100 | 43.82 | 43.82 | 40.50 | 0 | 0 | 0 | |
07/03/2022 |
43.82
|
0 | 43.82 | 43.82 | 43.82 | 0 | 0 | 0 | |
04/03/2022 |
43.82
|
0 | 43.82 | 43.82 | 43.82 | 0 | 0 | 0 | |
03/03/2022 |
43.82
|
100 | 43.82 | 43.82 | 43.82 | 0 | 0 | 0 | |
02/03/2022 |
43.82
|
0 | 43.82 | 43.82 | 43.82 | 0 | 0 | 0 | |
01/03/2022 |
43.82
|
0 | 43.82 | 43.82 | 43.82 | 0 | 0 | 0 | |
28/02/2022 |
43.82
|
200 | 39.87 | 43.82 | 43.82 | 0 | 0 | 0 | |
25/02/2022 |
39.87
|
0 | 39.87 | 39.87 | 39.87 | 0 | 0 | 0 | |
24/02/2022 |
39.87
|
1,100 | 44.00 | 44.09 | 39.87 | 0 | 0 | 0 | |
23/02/2022 |
44.00
|
0 | 44.00 | 44.00 | 44.00 | 0 | 0 | 0 | |
22/02/2022 |
44.00
|
100 | 44.90 | 44.90 | 44.00 | 0 | 0 | 0 | |
21/02/2022 |
44.90
|
500 | 41.58 | 44.90 | 44.90 | 0 | 0 | 0 | |
18/02/2022 |
41.58
|
200 | 45.80 | 48.04 | 41.58 | 0 | 0 | 0 | |
17/02/2022 |
45.80
|
0 | 45.80 | 45.80 | 45.80 | 0 | 0 | 0 | |
16/02/2022 |
45.80
|
200 | 43.46 | 45.80 | 39.51 | 0 | 0 | 0 | |
15/02/2022 |
43.46
|
3,400 | 39.51 | 43.46 | 43.46 | 0 | 0 | 0 | |
14/02/2022 |
39.51
|
0 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 | |
11/02/2022 |
39.51
|
0 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 | |
10/02/2022 |
39.51
|
46 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 | |
09/02/2022 |
39.51
|
136 | 39.51 | 39.51 | 39.51 | 0 | 100 | -0.0 | |
08/02/2022 |
39.51
|
100 | 35.92 | 39.51 | 39.51 | 0 | 0 | 0 | |
07/02/2022 |
35.92
|
3,600 | 35.92 | 35.92 | 35.92 | 0 | 3,600 | -0.1 | |
28/01/2022 |
35.92
|
1,400 | 39.51 | 43.46 | 35.92 | 0 | 1,000 | -0.0 | |
27/01/2022 |
39.51
|
200 | 43.55 | 43.55 | 39.51 | 0 | 0 | 0 | |
26/01/2022 |
43.55
|
0 | 43.55 | 43.55 | 43.55 | 0 | 0 | 0 | |
25/01/2022 |
43.55
|
0 | 43.55 | 43.55 | 43.55 | 0 | 0 | 0 | |
24/01/2022 |
43.55
|
0 | 43.55 | 43.55 | 43.55 | 0 | 0 | 0 | |
21/01/2022 |
43.55
|
400 | 39.60 | 43.55 | 43.55 | 0 | 0 | 0 | |
20/01/2022 |
39.60
|
0 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 | |
19/01/2022 |
39.60
|
100 | 43.73 | 43.73 | 39.60 | 0 | 0 | 0 | |
18/01/2022 |
43.73
|
0 | 43.73 | 43.73 | 43.73 | 0 | 0 | 0 | |
17/01/2022 |
43.73
|
1,099 | 43.73 | 43.73 | 43.73 | 0 | 0 | 0 | |
14/01/2022 |
43.73
|
10,675 | 39.78 | 43.73 | 43.64 | 0 | 0 | 0 | |
13/01/2022 |
39.78
|
0 | 39.78 | 39.78 | 39.78 | 0 | 0 | 0 | |
12/01/2022 |
39.78
|
1,000 | 36.19 | 39.78 | 39.78 | 0 | 0 | 0 | |
11/01/2022 |
36.19
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
10/01/2022 |
36.19
|
100 | 39.87 | 39.87 | 36.19 | 0 | 0 | 0 | |
07/01/2022 |
39.87
|
0 | 39.87 | 39.87 | 39.87 | 0 | 0 | 0 | |
06/01/2022 |
39.87
|
100 | 36.28 | 39.87 | 39.87 | 0 | 0 | 0 | |
05/01/2022 |
36.28
|
0 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 | |
04/01/2022 |
36.28
|
100 | 39.87 | 39.87 | 36.28 | 0 | 0 | 0 | |
31/12/2021 |
39.87
|
0 | 39.87 | 39.87 | 39.87 | 0 | 0 | 0 | |
30/12/2021 |
39.87
|
0 | 39.87 | 39.87 | 39.87 | 0 | 0 | 0 | |
29/12/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
29/12/2021 |
39.87
|
100 | 42.21 | 42.21 | 39.87 | 0 | 0 | 0 | |
28/12/2021 |
42.21
|
1,030 | 38.50 | 42.21 | 42.21 | 0 | 500 | -0.0 | |
27/12/2021 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
24/12/2021 |
38.50
|
100 | 35.06 | 38.50 | 38.50 | 0 | 0 | 0 | |
23/12/2021 |
35.06
|
130 | 38.68 | 38.68 | 35.06 | 0 | 0 | 0 | |
22/12/2021 |
38.68
|
100 | 42.64 | 42.64 | 38.68 | 0 | 0 | 0 | |
21/12/2021 |
42.64
|
500 | 38.85 | 42.64 | 35.32 | 0 | 0 | 0 | |
20/12/2021 |
38.85
|
1,900 | 41.78 | 43.07 | 38.85 | 0 | 1,000 | -0.1 | |
17/12/2021 |
41.78
|
200 | 41.78 | 41.78 | 41.78 | 0 | 0 | 0 | |
16/12/2021 |
41.78
|
0 | 41.78 | 41.78 | 41.78 | 0 | 0 | 0 | |
15/12/2021 |
41.78
|
2,000 | 37.99 | 41.78 | 40.48 | 0 | 1,000 | -0.0 | |
14/12/2021 |
37.99
|
600 | 34.54 | 37.99 | 37.99 | 0 | 500 | -0.0 | |
13/12/2021 |
34.54
|
578 | 31.44 | 34.54 | 34.54 | 0 | 0 | 0 | |
10/12/2021 |
31.44
|
0 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 | |
09/12/2021 |
31.44
|
400 | 28.60 | 31.44 | 31.44 | 0 | 0 | 0 | |
08/12/2021 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
07/12/2021 |
28.60
|
100 | 31.53 | 31.53 | 28.60 | 0 | 0 | 0 | |
06/12/2021 |
31.53
|
0 | 31.53 | 31.53 | 31.53 | 0 | 0 | 0 | |
03/12/2021 |
31.53
|
0 | 31.53 | 31.53 | 31.53 | 0 | 0 | 0 | |
02/12/2021 |
31.53
|
0 | 31.53 | 31.53 | 31.53 | 0 | 0 | 0 | |
01/12/2021 |
31.53
|
200 | 34.71 | 34.71 | 31.53 | 0 | 0 | 0 | |
30/11/2021 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 |