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) |
3.70 | 5.56% | 511,000 | -54,202 | -3.7 |
66.50
72.10
70.20
|
2 tháng
(2024-07-22) |
-10.61 | -13.13% | 1,717,700 | -52,302 | -4.0 |
64.80
80.81
70.20
|
3 tháng
(2024-06-21) |
-9.33 | -11.73% | 2,897,100 | 127,498 | 10.5 |
64.80
82.78
70.20
|
6 tháng
(2024-03-25) |
12.81 | 22.31% | 6,978,100 | 323,182 | 24.4 |
55.65
82.78
70.20
|
12 tháng
(2023-09-25) |
35.67 | 103.30% | 10,096,100 | -221,352 | 3.9 |
33.48
82.78
70.20
|
24 tháng
(2022-09-30) |
36.80 | 110.16% | 10,545,400 | -178,628 | 5.6 |
29.62
82.78
70.20
|
36 tháng
(2021-10-05) |
35.57 | 102.74% | 11,184,100 | -173,497 | 10.3 |
29.62
82.78
70.20
|
60 tháng
(2019-10-16) |
47.33 | 206.99% | 14,133,465 | -234,120 | 7.5 |
20.74
82.78
70.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2021 |
33.86
|
7,700 | 33.86 | 34.18 | 33.86 | 0 | 0 | 0 | |
23/11/2021 |
33.86
|
10,600 | 32.90 | 33.86 | 33.41 | 500 | 0 | 0.0 | |
22/11/2021 |
32.90
|
400 | 32.26 | 32.90 | 32.84 | 0 | 0 | 0 | |
19/11/2021 |
32.26
|
13,500 | 31.94 | 33.28 | 32.07 | 0 | 0 | 0 | |
18/11/2021 |
31.94
|
2,700 | 32.90 | 35.20 | 31.94 | 300 | 0 | 0.0 | |
17/11/2021 |
32.90
|
600 | 30.92 | 33.03 | 32.90 | 0 | 0 | 0 | |
16/11/2021 |
30.92
|
3,500 | 33.22 | 33.22 | 30.92 | 0 | 0 | 0 | |
15/11/2021 |
33.22
|
100 | 33.48 | 33.48 | 33.22 | 0 | 0 | 0 | |
12/11/2021 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
11/11/2021 |
33.48
|
300 | 33.54 | 33.54 | 33.41 | 0 | 0 | 0 | |
10/11/2021 |
33.54
|
100 | 32.01 | 33.54 | 33.54 | 0 | 0 | 0 | |
09/11/2021 |
32.01
|
0 | 32.01 | 32.01 | 32.01 | 0 | 0 | 0 | |
08/11/2021 |
32.01
|
100 | 33.86 | 33.86 | 32.01 | 0 | 0 | 0 | |
05/11/2021 |
33.86
|
0 | 33.86 | 33.86 | 33.86 | 0 | 0 | 0 | |
04/11/2021 |
33.86
|
300 | 32.58 | 33.86 | 32.65 | 0 | 0 | 0 | |
03/11/2021 |
32.58
|
100 | 32.58 | 32.58 | 32.58 | 0 | 0 | 0 | |
02/11/2021 |
32.58
|
1,600 | 32.58 | 33.86 | 32.58 | 0 | 0 | 0 | |
01/11/2021 |
32.58
|
100 | 34.95 | 34.95 | 32.58 | 0 | 0 | 0 | |
29/10/2021 |
34.95
|
0 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 | |
28/10/2021 |
34.95
|
0 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 | |
27/10/2021 |
34.95
|
0 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 | |
26/10/2021 |
34.95
|
0 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 | |
25/10/2021 |
34.95
|
3,400 | 34.37 | 35.46 | 34.37 | 0 | 0 | 0 | |
22/10/2021 |
34.37
|
200 | 36.86 | 36.86 | 34.37 | 0 | 0 | 0 | |
21/10/2021 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
20/10/2021 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
19/10/2021 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
18/10/2021 |
36.86
|
0 | 36.86 | 36.86 | 36.86 | 0 | 0 | 0 | |
15/10/2021 |
36.86
|
10,200 | 34.50 | 36.86 | 33.28 | 0 | 0 | 0 | |
14/10/2021 |
34.50
|
3,600 | 32.26 | 34.50 | 34.43 | 0 | 0 | 0 | |
13/10/2021 |
32.26
|
0 | 32.26 | 32.26 | 32.26 | 0 | 0 | 0 | |
12/10/2021 |
32.26
|
1,000 | 34.50 | 34.50 | 32.26 | 0 | 1,000 | -0.1 | |
11/10/2021 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
08/10/2021 |
34.50
|
300 | 34.63 | 34.63 | 34.50 | 0 | 0 | 0 | |
07/10/2021 |
34.63
|
0 | 34.63 | 34.63 | 34.63 | 0 | 0 | 0 | |
06/10/2021 |
34.63
|
0 | 34.63 | 34.63 | 34.63 | 0 | 0 | 0 | |
05/10/2021 |
34.63
|
300 | 34.50 | 34.63 | 34.18 | 0 | 0 | 0 | |
04/10/2021 |
34.50
|
600 | 34.88 | 34.88 | 34.50 | 0 | 0 | 0 | |
01/10/2021 |
34.88
|
100 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
30/09/2021 |
34.88
|
100 | 34.75 | 34.88 | 34.88 | 0 | 0 | 0 | |
29/09/2021 |
34.75
|
0 | 34.75 | 34.75 | 34.75 | 0 | 0 | 0 | |
28/09/2021 |
34.75
|
0 | 34.75 | 34.75 | 34.75 | 0 | 0 | 0 | |
27/09/2021 |
34.75
|
0 | 34.75 | 34.75 | 34.75 | 0 | 0 | 0 | |
24/09/2021 |
34.75
|
200 | 35.78 | 35.78 | 34.75 | 0 | 0 | 0 | |
23/09/2021 |
35.78
|
0 | 35.78 | 35.78 | 35.78 | 0 | 0 | 0 | |
22/09/2021 |
35.78
|
400 | 33.86 | 35.78 | 33.92 | 0 | 0 | 0 | |
21/09/2021 |
33.86
|
500 | 32.07 | 33.86 | 29.83 | 0 | 0 | 0 | |
20/09/2021 |
32.07
|
100 | 30.03 | 32.07 | 32.07 | 0 | 0 | 0 | |
17/09/2021 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
16/09/2021 |
30.03
|
800 | 32.20 | 32.20 | 30.03 | 0 | 0 | 0 | |
15/09/2021 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
14/09/2021 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
13/09/2021 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
10/09/2021 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
09/09/2021 |
32.20
|
200 | 34.50 | 34.50 | 32.20 | 0 | 0 | 0 | |
08/09/2021 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
07/09/2021 |
34.50
|
100 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
06/09/2021 |
34.50
|
600 | 34.50 | 34.82 | 34.50 | 0 | 0 | 0 | |
01/09/2021 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
31/08/2021 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
30/08/2021 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
27/08/2021 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
26/08/2021 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
25/08/2021 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
24/08/2021 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
23/08/2021 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
20/08/2021 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
19/08/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/08/2021 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
18/08/2021 |
34.50
|
200 | 34.37 | 34.50 | 34.50 | 0 | 0 | 0 | |
17/08/2021 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
16/08/2021 |
34.37
|
200 | 34.50 | 34.50 | 34.37 | 0 | 0 | 0 | |
13/08/2021 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
12/08/2021 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
11/08/2021 |
34.50
|
100 | 35.19 | 35.19 | 34.50 | 0 | 0 | 0 | |
10/08/2021 |
35.19
|
0 | 35.19 | 35.19 | 35.19 | 0 | 0 | 0 | |
09/08/2021 |
35.19
|
1,500 | 31.99 | 35.19 | 32.62 | 800 | 1,100 | -0.0 | |
06/08/2021 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 | |
05/08/2021 |
31.99
|
200 | 32.30 | 32.30 | 31.99 | 0 | 0 | 0 | |
04/08/2021 |
32.30
|
100 | 32.62 | 32.62 | 32.30 | 0 | 0 | 0 | |
03/08/2021 |
32.62
|
0 | 32.62 | 32.62 | 32.62 | 0 | 0 | 0 | |
02/08/2021 |
32.62
|
0 | 32.62 | 32.62 | 32.62 | 0 | 0 | 0 | |
30/07/2021 |
32.62
|
0 | 32.62 | 32.62 | 32.62 | 0 | 0 | 0 | |
29/07/2021 |
32.62
|
0 | 32.62 | 32.62 | 32.62 | 0 | 0 | 0 | |
28/07/2021 |
32.62
|
0 | 32.62 | 32.62 | 32.62 | 0 | 0 | 0 | |
27/07/2021 |
32.62
|
300 | 32.62 | 32.62 | 32.62 | 0 | 300 | -0.0 | |
26/07/2021 |
32.62
|
0 | 32.62 | 32.62 | 32.62 | 0 | 0 | 0 | |
23/07/2021 |
32.62
|
100 | 32.93 | 32.93 | 32.62 | 0 | 100 | -0.0 | |
22/07/2021 |
32.93
|
0 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
21/07/2021 |
32.93
|
0 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
20/07/2021 |
32.93
|
0 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
19/07/2021 |
32.93
|
3 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
16/07/2021 |
32.93
|
300 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
15/07/2021 |
32.93
|
198,300 | 32.62 | 32.93 | 30.73 | 0 | 0 | 0 | |
14/07/2021 |
32.62
|
0 | 32.62 | 32.62 | 32.62 | 0 | 0 | 0 | |
13/07/2021 |
32.62
|
0 | 32.62 | 32.62 | 32.62 | 0 | 0 | 0 | |
12/07/2021 |
32.62
|
0 | 32.62 | 32.62 | 32.62 | 0 | 0 | 0 | |
09/07/2021 |
32.62
|
0 | 32.62 | 32.62 | 32.62 | 0 | 0 | 0 | |
08/07/2021 |
32.62
|
200 | 32.74 | 32.74 | 32.55 | 0 | 0 | 0 | |
07/07/2021 |
32.74
|
0 | 32.74 | 32.74 | 32.74 | 0 | 0 | 0 | |
06/07/2021 |
32.74
|
101 | 29.79 | 32.74 | 32.74 | 0 | 0 | 0 |