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) |
1.39 | 2.46% | 53,500 | 3,900 | 0.2 |
54.39
58
58
|
2 tháng
(2024-07-22) |
1.78 | 3.17% | 111,100 | 300 | 0.0 |
54.10
58.54
58
|
3 tháng
(2024-06-21) |
0.23 | 0.40% | 200,500 | -600 | -0.0 |
54.10
58.93
58
|
6 tháng
(2024-03-25) |
3.22 | 5.87% | 1,010,400 | 58,300 | 3.2 |
48.78
58.93
58
|
12 tháng
(2023-09-25) |
25.62 | 79.12% | 1,327,200 | 108,800 | 5.4 |
29.32
58.93
58
|
24 tháng
(2022-09-30) |
27.91 | 92.77% | 1,476,971 | 136,600 | 6.4 |
21.76
58.93
58
|
36 tháng
(2021-10-05) |
29.01 | 100.04% | 1,690,338 | 147,500 | 6.9 |
21.76
58.93
58
|
60 tháng
(2019-10-16) |
45 | 346.27% | 2,202,029 | 141,600 | 6.7 |
8.96
58.93
58
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/09/2021 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
24/09/2021 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
23/09/2021 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
22/09/2021 |
28.99
|
100 | 29.07 | 29.07 | 28.99 | 0 | 0 | 0 | |
21/09/2021 |
29.07
|
200 | 29.07 | 29.07 | 29.07 | 0 | 0 | 0 | |
20/09/2021 |
29.07
|
0 | 28.92 | 29.07 | 29.07 | 0 | 0 | 0 | |
17/09/2021 |
28.92
|
2,400 | 28.41 | 29.29 | 28.41 | 0 | 0 | 0 | |
16/09/2021 |
28.41
|
800 | 28.99 | 28.99 | 28.26 | 0 | 0 | 0 | |
15/09/2021 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
14/09/2021 |
28.99
|
1,100 | 29.14 | 29.14 | 28.99 | 0 | 0 | 0 | |
13/09/2021 |
29.14
|
1,700 | 28.99 | 29.14 | 28.26 | 0 | 0 | 0 | |
10/09/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/09/2021 |
28.99
|
200 | 25.26 | 28.99 | 28.99 | 0 | 0 | 0 | |
09/09/2021 |
25.26
|
0 | 30.45 | 25.26 | 30.45 | 0 | 0 | 0 | |
08/09/2021 |
30.45
|
4,800 | 28.04 | 30.45 | 24.19 | 0 | 0 | 0 | |
07/09/2021 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
06/09/2021 |
28.04
|
0 | 28.46 | 28.04 | 28.46 | 0 | 0 | 0 | |
01/09/2021 |
28.46
|
4,300 | 26.75 | 28.46 | 26.75 | 0 | 0 | 0 | |
31/08/2021 |
26.75
|
100 | 31.45 | 31.45 | 26.75 | 0 | 0 | 0 | |
30/08/2021 |
31.45
|
0 | 31.45 | 31.45 | 31.45 | 0 | 0 | 0 | |
27/08/2021 |
31.45
|
100 | 27.39 | 31.45 | 31.45 | 0 | 0 | 0 | |
26/08/2021 |
27.39
|
0 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
25/08/2021 |
27.39
|
500 | 27.39 | 27.39 | 27.32 | 0 | 0 | 0 | |
24/08/2021 |
27.39
|
0 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
23/08/2021 |
27.39
|
0 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
20/08/2021 |
27.39
|
300 | 27.47 | 27.47 | 27.39 | 0 | 0 | 0 | |
19/08/2021 |
27.47
|
200 | 25.54 | 28.46 | 27.47 | 0 | 0 | 0 | |
18/08/2021 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
17/08/2021 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
16/08/2021 |
25.54
|
500 | 26.26 | 26.26 | 25.54 | 0 | 500 | -0.0 | |
13/08/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
12/08/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
11/08/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
10/08/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
09/08/2021 |
26.26
|
400 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
06/08/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
05/08/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
04/08/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
03/08/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
02/08/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
30/07/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
29/07/2021 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
28/07/2021 |
26.26
|
100 | 25.54 | 26.26 | 26.26 | 0 | 0 | 0 | |
27/07/2021 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
26/07/2021 |
25.54
|
100 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
23/07/2021 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
22/07/2021 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
21/07/2021 |
25.54
|
500 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
20/07/2021 |
25.54
|
0 | 26.97 | 25.54 | 26.97 | 0 | 0 | 0 | |
19/07/2021 |
26.97
|
2,200 | 26.97 | 26.97 | 23.91 | 0 | 0 | 0 | |
16/07/2021 |
26.97
|
600 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
15/07/2021 |
26.97
|
200 | 23.48 | 26.97 | 26.97 | 0 | 0 | 0 | |
14/07/2021 |
23.48
|
500 | 26.54 | 26.54 | 23.48 | 0 | 0 | 0 | |
13/07/2021 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
12/07/2021 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
09/07/2021 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
08/07/2021 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
07/07/2021 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
06/07/2021 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
05/07/2021 |
26.54
|
0 | 26.04 | 26.54 | 26.54 | 0 | 0 | 0 | |
02/07/2021 |
26.04
|
1,100 | 27.47 | 31.38 | 26.04 | 0 | 0 | 0 | |
01/07/2021 |
27.47
|
0 | 27.75 | 27.47 | 27.47 | 0 | 0 | 0 | |
30/06/2021 |
27.75
|
4,900 | 24.76 | 27.75 | 27.04 | 0 | 0 | 0 | |
29/06/2021 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
28/06/2021 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
25/06/2021 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
24/06/2021 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
23/06/2021 |
24.76
|
500 | 26.33 | 26.33 | 24.76 | 0 | 0 | 0 | |
22/06/2021 |
26.33
|
800 | 26.19 | 26.33 | 26.33 | 0 | 0 | 0 | |
21/06/2021 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
18/06/2021 |
26.19
|
0 | 28.32 | 26.19 | 26.19 | 0 | 0 | 0 | |
17/06/2021 |
28.32
|
5,900 | 28.39 | 28.39 | 24.62 | 0 | 0 | 0 | |
16/06/2021 |
28.39
|
32,100 | 26.11 | 28.39 | 27.04 | 0 | 0 | 0 | |
15/06/2021 |
26.11
|
1,300 | 26.33 | 26.33 | 24.26 | 0 | 0 | 0 | |
14/06/2021 |
26.33
|
8,000 | 25.62 | 26.33 | 25.83 | 0 | 0 | 0 | |
11/06/2021 |
25.62
|
4,400 | 24.26 | 25.62 | 25.05 | 0 | 0 | 0 | |
10/06/2021 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
09/06/2021 |
24.26
|
0 | 23.48 | 24.26 | 24.26 | 0 | 0 | 0 | |
08/06/2021 |
23.48
|
3,500 | 24.90 | 24.90 | 23.13 | 0 | 0 | 0 | |
07/06/2021 |
24.90
|
2,000 | 24.76 | 24.90 | 24.90 | 0 | 0 | 0 | |
04/06/2021 |
24.76
|
0 | 23.84 | 24.76 | 24.76 | 0 | 0 | 0 | |
03/06/2021 |
23.84
|
3,000 | 24.34 | 26.33 | 23.84 | 0 | 0 | 0 | |
02/06/2021 |
24.34
|
500 | 24.19 | 24.34 | 24.34 | 0 | 0 | 0 | |
01/06/2021 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
31/05/2021 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
28/05/2021 |
24.19
|
200 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
27/05/2021 |
24.19
|
500 | 22.98 | 24.19 | 24.19 | 0 | 0 | 0 | |
26/05/2021 |
22.98
|
0 | 21.70 | 22.98 | 22.98 | 0 | 0 | 0 | |
25/05/2021 |
21.70
|
1,000 | 24.19 | 24.19 | 21.70 | 0 | 0 | 0 | |
24/05/2021 |
24.19
|
200 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
21/05/2021 |
24.19
|
1,500 | 23.48 | 24.19 | 20.07 | 0 | 0 | 0 | |
20/05/2021 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
19/05/2021 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
18/05/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
18/05/2021 |
23.48
|
1,000 | 22.06 | 23.48 | 23.48 | 0 | 0 | 0 | |
17/05/2021 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
14/05/2021 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
13/05/2021 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
12/05/2021 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
11/05/2021 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
10/05/2021 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
07/05/2021 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 |