| 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) |
|
| 26/11/2021 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 25/11/2021 |
27.11
|
104,200 | 27.03 | 29.61 | 27.03 | 0 | 0 | 0 | |
| 24/11/2021 |
27.03
|
5,000 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 23/11/2021 |
27.03
|
10,909 | 27.03 | 27.03 | 24.95 | 0 | 0 | 0 | |
| 22/11/2021 |
27.03
|
32 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 19/11/2021 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 18/11/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 18/11/2021 |
27.03
|
9,044 | 24.87 | 27.03 | 26.20 | 0 | 0 | 0 | |
| 17/11/2021 |
24.87
|
1,232 | 26.01 | 26.01 | 24.87 | 0 | 0 | 0 | |
| 16/11/2021 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 15/11/2021 |
26.01
|
3,000 | 26.82 | 26.82 | 26.01 | 2,900 | 0 | 0.1 | |
| 12/11/2021 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 | |
| 11/11/2021 |
26.82
|
4,000 | 26.57 | 26.82 | 26.57 | 0 | 0 | 0 | |
| 10/11/2021 |
26.57
|
0 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
| 09/11/2021 |
26.57
|
0 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
| 08/11/2021 |
26.57
|
400 | 27.14 | 27.14 | 26.41 | 0 | 0 | 0 | |
| 05/11/2021 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
| 04/11/2021 |
27.14
|
800 | 24.79 | 27.14 | 26.82 | 0 | 0 | 0 | |
| 03/11/2021 |
24.79
|
100 | 26.82 | 26.82 | 24.79 | 0 | 0 | 0 | |
| 02/11/2021 |
26.82
|
19,030 | 26.41 | 26.82 | 26.41 | 0 | 0 | 0 | |
| 01/11/2021 |
26.41
|
200 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 29/10/2021 |
26.41
|
0 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 28/10/2021 |
26.41
|
430 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 27/10/2021 |
26.41
|
800 | 27.06 | 27.06 | 26.41 | 0 | 0 | 0 | |
| 26/10/2021 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 25/10/2021 |
27.06
|
8,700 | 26.82 | 27.06 | 26.82 | 800 | 0 | 0.0 | |
| 22/10/2021 |
26.82
|
5,400 | 26.49 | 26.82 | 26.49 | 0 | 0 | 0 | |
| 21/10/2021 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 20/10/2021 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 19/10/2021 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 18/10/2021 |
26.49
|
1,000 | 26.09 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 15/10/2021 |
26.09
|
600 | 26.49 | 26.49 | 23.89 | 0 | 0 | 0 | |
| 14/10/2021 |
26.49
|
2,000 | 26.41 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 13/10/2021 |
26.41
|
1,000 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 12/10/2021 |
26.41
|
6,000 | 28.44 | 28.44 | 26.41 | 0 | 0 | 0 | |
| 11/10/2021 |
28.44
|
0 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 | |
| 08/10/2021 |
28.44
|
0 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 | |
| 07/10/2021 |
28.44
|
0 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 | |
| 06/10/2021 |
28.44
|
100 | 28.20 | 28.44 | 28.44 | 0 | 0 | 0 | |
| 05/10/2021 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 04/10/2021 |
28.20
|
100 | 27.31 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 01/10/2021 |
27.31
|
4,100 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 30/09/2021 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 29/09/2021 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 28/09/2021 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 27/09/2021 |
27.31
|
5 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 24/09/2021 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 23/09/2021 |
27.31
|
100 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 22/09/2021 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 21/09/2021 |
27.31
|
400 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 20/09/2021 |
27.31
|
2,900 | 24.87 | 27.31 | 27.14 | 0 | 0 | 0 | |
| 17/09/2021 |
24.87
|
95 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 16/09/2021 |
24.87
|
400 | 26.41 | 26.41 | 24.87 | 0 | 0 | 0 | |
| 15/09/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 15/09/2021 |
26.41
|
2,500 | 26.01 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 14/09/2021 |
26.01
|
100 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 13/09/2021 |
26.01
|
400 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 10/09/2021 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 09/09/2021 |
26.01
|
3,500 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 08/09/2021 |
26.01
|
1,000 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 07/09/2021 |
26.01
|
1,500 | 26.81 | 26.81 | 26.01 | 0 | 0 | 0 | |
| 06/09/2021 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 01/09/2021 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 31/08/2021 |
26.81
|
100 | 26.41 | 26.81 | 26.81 | 100 | 0 | 0.0 | |
| 30/08/2021 |
26.41
|
2,000 | 26.01 | 26.41 | 26.41 | 2,000 | 0 | 0.1 | |
| 27/08/2021 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 26/08/2021 |
26.01
|
1,900 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 25/08/2021 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 24/08/2021 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 23/08/2021 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 20/08/2021 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 19/08/2021 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 18/08/2021 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 17/08/2021 |
26.01
|
2,300 | 26.01 | 26.01 | 25.93 | 0 | 0 | 0 | |
| 16/08/2021 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 13/08/2021 |
26.01
|
2,000 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 12/08/2021 |
26.01
|
2,500 | 26.01 | 26.01 | 24.00 | 0 | 0 | 0 | |
| 11/08/2021 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 10/08/2021 |
26.01
|
3,900 | 25.21 | 26.01 | 25.21 | 0 | 2,300 | -0.1 | |
| 09/08/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 06/08/2021 |
25.21
|
600 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 05/08/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 04/08/2021 |
25.21
|
2,000 | 24.00 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 03/08/2021 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
| 02/08/2021 |
24.00
|
1,000 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
| 30/07/2021 |
24.00
|
2,900 | 26.01 | 26.01 | 24.00 | 0 | 0 | 0 | |
| 29/07/2021 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 28/07/2021 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 27/07/2021 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 26/07/2021 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 23/07/2021 |
26.01
|
1,500 | 27.13 | 27.13 | 25.61 | 0 | 0 | 0 | |
| 22/07/2021 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 21/07/2021 |
27.13
|
100 | 25.21 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 20/07/2021 |
25.21
|
39 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 19/07/2021 |
25.21
|
21 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 16/07/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 15/07/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 14/07/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 13/07/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 12/07/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 09/07/2021 |
25.21
|
300 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 08/07/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |