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 |
28.90
28.90
28.90
|
2 tháng
(2024-07-22) |
1.40 | 5.09% | 20,900 | -10,800 | -0.3 |
26
29.50
28.90
|
3 tháng
(2024-06-24) |
-1.10 | -3.67% | 28,000 | -10,900 | -0.3 |
26
30.20
28.90
|
6 tháng
(2024-03-25) |
3.33 | 13% | 102,612 | -32,000 | -0.9 |
22.74
31.20
28.90
|
12 tháng
(2023-09-26) |
-3.85 | -11.75% | 126,864 | -32,800 | -0.9 |
22.74
34.92
28.90
|
24 tháng
(2022-10-03) |
3.32 | 12.99% | 143,283 | -31,300 | -0.8 |
22.74
34.92
28.90
|
36 tháng
(2021-10-06) |
5.45 | 23.26% | 215,484 | -35,300 | -0.9 |
19.30
39.99
28.90
|
60 tháng
(2019-10-17) |
0.40 | 1.42% | 334,845 | -44,400 | -1.2 |
14.28
39.99
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2021 |
26.43
|
100 | 26.43 | 26.43 | 26.43 | 100 | 0 | 0 | |
07/07/2021 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
06/07/2021 |
23.19
|
500 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
05/07/2021 |
23.28
|
100 | 23.28 | 23.28 | 23.28 | 100 | 0 | 0.0 | |
02/07/2021 |
22.17
|
3,000 | 21.74 | 22.17 | 21.74 | 0 | 0 | 0 | |
01/07/2021 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
30/06/2021 |
22.59
|
1,700 | 19.87 | 22.59 | 19.87 | 0 | 0 | 0 | |
29/06/2021 |
22.59
|
1,510 | 29.84 | 29.84 | 22.59 | 100 | 0 | 0.0 | |
28/06/2021 |
27.28
|
200 | 25.58 | 27.28 | 25.58 | 0 | 0 | 0 | |
25/06/2021 |
27.37
|
0 | 27.37 | 27.37 | 27.37 | 0 | 0 | 0 | |
24/06/2021 |
27.37
|
100 | 27.37 | 27.37 | 27.37 | 100 | 0 | 0.0 | |
23/06/2021 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
22/06/2021 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
21/06/2021 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
18/06/2021 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
17/06/2021 |
23.87
|
600 | 23.87 | 23.87 | 23.87 | 0 | 500 | -0.0 | |
16/06/2021 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
15/06/2021 |
23.87
|
100 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
14/06/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/06/2021 |
24.64
|
200 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
11/06/2021 |
24.30
|
200 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
10/06/2021 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
09/06/2021 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
08/06/2021 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
07/06/2021 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
04/06/2021 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
03/06/2021 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
02/06/2021 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
01/06/2021 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
31/05/2021 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
28/05/2021 |
25.56
|
11 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
27/05/2021 |
25.14
|
600 | 27.65 | 27.65 | 25.14 | 100 | 0 | 0.0 | |
26/05/2021 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
25/05/2021 |
24.22
|
300 | 25.14 | 25.14 | 24.22 | 100 | 0 | 0.0 | |
24/05/2021 |
23.29
|
1,000 | 21.79 | 23.29 | 21.79 | 0 | 0 | 0 | |
21/05/2021 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
20/05/2021 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
19/05/2021 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
18/05/2021 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
17/05/2021 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
14/05/2021 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
13/05/2021 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
12/05/2021 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
11/05/2021 |
25.14
|
100 | 25.14 | 25.14 | 25.14 | 100 | 0 | 0.0 | |
10/05/2021 |
21.95
|
100 | 25.81 | 25.81 | 21.95 | 0 | 0 | 0 | |
07/05/2021 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
06/05/2021 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
05/05/2021 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
04/05/2021 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
29/04/2021 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
28/04/2021 |
25.81
|
9 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
27/04/2021 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
26/04/2021 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
23/04/2021 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
22/04/2021 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
20/04/2021 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
19/04/2021 |
25.81
|
100 | 25.81 | 25.81 | 25.81 | 100 | 0 | 0.0 | |
16/04/2021 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
15/04/2021 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
14/04/2021 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
13/04/2021 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
12/04/2021 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
09/04/2021 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
08/04/2021 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
07/04/2021 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
06/04/2021 |
24.05
|
207 | 21.03 | 24.05 | 21.03 | 0 | 0 | 0 | |
05/04/2021 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
02/04/2021 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
01/04/2021 |
23.88
|
139 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
31/03/2021 |
24.13
|
100 | 24.13 | 24.13 | 24.13 | 100 | 0 | 0.0 | |
30/03/2021 |
21.12
|
300 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
29/03/2021 |
24.63
|
100 | 24.63 | 24.63 | 24.63 | 100 | 0 | 0.0 | |
26/03/2021 |
23.04
|
200 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
25/03/2021 |
24.97
|
0 | 24.97 | 24.97 | 24.97 | 0 | 0 | 0 | |
24/03/2021 |
24.97
|
0 | 24.97 | 24.97 | 24.97 | 0 | 0 | 0 | |
23/03/2021 |
24.97
|
0 | 24.97 | 24.97 | 24.97 | 0 | 0 | 0 | |
22/03/2021 |
24.97
|
0 | 24.97 | 24.97 | 24.97 | 0 | 0 | 0 | |
19/03/2021 |
24.97
|
100 | 24.97 | 24.97 | 24.97 | 100 | 0 | 0.0 | |
18/03/2021 |
21.79
|
1,032 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
17/03/2021 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
16/03/2021 |
24.13
|
10 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
15/03/2021 |
24.13
|
309 | 24.13 | 24.13 | 24.13 | 0 | 300 | -0.0 | |
12/03/2021 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
11/03/2021 |
24.13
|
700 | 24.22 | 24.22 | 24.13 | 0 | 0 | 0 | |
10/03/2021 |
24.30
|
1,330 | 26.73 | 26.73 | 23.88 | 100 | 0 | 0.0 | |
09/03/2021 |
23.29
|
100 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
08/03/2021 |
23.54
|
0 | 22.62 | 23.54 | 22.62 | 0 | 0 | 0 | |
05/03/2021 |
22.62
|
500 | 25.14 | 25.14 | 22.62 | 100 | 0 | 0.0 | |
04/03/2021 |
21.95
|
1,000 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
03/03/2021 |
23.04
|
230 | 25.05 | 25.05 | 23.04 | 100 | 0 | 0.0 | |
02/03/2021 |
21.79
|
700 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
01/03/2021 |
24.05
|
100 | 24.05 | 24.05 | 24.05 | 100 | 0 | 0.0 | |
26/02/2021 |
20.95
|
100 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 | |
25/02/2021 |
21.45
|
1,400 | 21.45 | 21.45 | 21.45 | 0 | 1,400 | -0.0 | |
24/02/2021 |
21.53
|
1,400 | 24.63 | 24.63 | 21.45 | 100 | 0 | 0.0 | |
23/02/2021 |
21.45
|
100 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
22/02/2021 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
19/02/2021 |
25.22
|
100 | 25.22 | 25.22 | 25.22 | 100 | 0 | 0.0 | |
18/02/2021 |
21.87
|
500 | 22.62 | 22.62 | 21.87 | 0 | 0 | 0 | |
17/02/2021 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
09/02/2021 |
25.97
|
100 | 22.62 | 25.97 | 25.97 | 100 | 0 | 0 |