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) |
2.80 | 10.49% | 13,800 | 0 | 0 |
26.70
40.60
29.50
|
2 tháng
(2024-07-22) |
5.70 | 23.95% | 79,600 | 0 | 0 |
23.80
40.60
29.50
|
3 tháng
(2024-06-21) |
1.70 | 6.12% | 112,100 | 0 | 0 |
23.80
40.60
29.50
|
6 tháng
(2024-03-25) |
5.20 | 21.40% | 138,700 | -30 | -0.0 |
19.60
40.60
29.50
|
12 tháng
(2023-09-25) |
4.70 | 18.95% | 405,500 | -30 | -0.0 |
19.10
40.60
29.50
|
24 tháng
(2022-09-30) |
-1.50 | -4.84% | 438,663 | -1,030 | -0.0 |
19.10
40.60
29.50
|
36 tháng
(2021-10-05) |
0.50 | 1.72% | 750,735 | -1,230 | -0.0 |
19.10
40.60
29.50
|
60 tháng
(2019-10-16) |
-0.49 | -1.62% | 1,657,245 | -1,900 | -0.1 |
19.10
40.60
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/04/2021 |
34.90
|
5,100 | 34 | 34.90 | 34 | 0 | 0 | 0 | |
20/04/2021 |
34
|
15,600 | 34 | 34 | 34 | 0 | 0 | 0 | |
19/04/2021 |
34
|
100 | 33.50 | 34 | 34 | 0 | 0 | 0 | |
16/04/2021 |
33.50
|
200 | 34 | 34 | 33.50 | 0 | 0 | 0 | |
15/04/2021 |
34
|
7,700 | 34 | 34 | 34 | 0 | 0 | 0 | |
14/04/2021 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
13/04/2021 |
34
|
700 | 35.40 | 35.40 | 34 | 0 | 0 | 0 | |
12/04/2021 |
35.40
|
5,850 | 35.80 | 35.80 | 35 | 0 | 0 | 0 | |
09/04/2021 |
35.80
|
200 | 34.50 | 35.80 | 35.30 | 0 | 0 | 0 | |
08/04/2021 |
34.50
|
1,700 | 33.10 | 35 | 34.50 | 0 | 0 | 0 | |
07/04/2021 |
33.10
|
12,950 | 35 | 35 | 33 | 0 | 0 | 0 | |
06/04/2021 |
35
|
16,400 | 35.80 | 35.80 | 35 | 0 | 0 | 0 | |
05/04/2021 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
02/04/2021 |
35.80
|
100 | 31.70 | 35.80 | 35.80 | 0 | 0 | 0 | |
01/04/2021 |
31.70
|
1,478 | 36 | 36 | 31.70 | 0 | 0 | 0 | |
31/03/2021 |
36
|
500 | 39 | 39 | 36 | 0 | 0 | 0 | |
30/03/2021 |
39
|
2,007 | 35.90 | 39 | 31.50 | 0 | 0 | 0 | |
29/03/2021 |
35.90
|
100 | 33.60 | 35.90 | 35.90 | 0 | 0 | 0 | |
26/03/2021 |
33.60
|
1,900 | 36 | 36 | 32.50 | 0 | 0 | 0 | |
25/03/2021 |
36
|
10,200 | 33 | 36 | 35 | 0 | 0 | 0 | |
24/03/2021 |
33
|
11,207 | 33.20 | 39 | 32.50 | 0 | 0 | 0 | |
23/03/2021 |
33.20
|
2,400 | 33 | 37.80 | 33.20 | 0 | 0 | 0 | |
22/03/2021 |
33
|
14,901 | 33 | 36 | 32.50 | 0 | 0 | 0 | |
19/03/2021 |
33
|
15,963 | 33.40 | 34.50 | 31 | 0 | 0 | 0 | |
18/03/2021 |
33.40
|
126 | 33 | 33.40 | 33.40 | 0 | 0 | 0 | |
17/03/2021 |
33
|
1,300 | 34 | 34 | 33 | 0 | 200 | -0.0 | |
16/03/2021 |
34
|
339 | 34.50 | 34.50 | 34 | 0 | 0 | 0 | |
15/03/2021 |
34.50
|
2,226 | 34.50 | 34.50 | 33.90 | 0 | 0 | 0 | |
12/03/2021 |
34.50
|
5,600 | 31 | 34.50 | 31.50 | 0 | 0 | 0 | |
11/03/2021 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
10/03/2021 |
31
|
700 | 31 | 31 | 31 | 0 | 0 | 0 | |
09/03/2021 |
31
|
400 | 31.50 | 31.50 | 31 | 0 | 0 | 0 | |
08/03/2021 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
05/03/2021 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
04/03/2021 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
03/03/2021 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
02/03/2021 |
31.50
|
2,102 | 30 | 31.50 | 31 | 0 | 0 | 0 | |
01/03/2021 |
30
|
1,700 | 30 | 30 | 30 | 0 | 0 | 0 | |
26/02/2021 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
25/02/2021 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
24/02/2021 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
23/02/2021 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
22/02/2021 |
30
|
3,003 | 30 | 30 | 30 | 0 | 0 | 0 | |
19/02/2021 |
30
|
4,500 | 30 | 30 | 29.50 | 0 | 0 | 0 | |
18/02/2021 |
30
|
3,000 | 30 | 30 | 30 | 0 | 0 | 0 | |
17/02/2021 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
09/02/2021 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
08/02/2021 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
05/02/2021 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
04/02/2021 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
03/02/2021 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
02/02/2021 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
01/02/2021 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
29/01/2021 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
28/01/2021 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
27/01/2021 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
26/01/2021 |
30
|
5,000 | 30 | 30 | 30 | 0 | 0 | 0 | |
25/01/2021 |
30
|
500 | 29.60 | 30 | 29.60 | 0 | 0 | 0 | |
22/01/2021 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
21/01/2021 |
29.60
|
0 | 30.50 | 29.60 | 30.50 | 0 | 0 | 0 | |
20/01/2021 |
30.50
|
11,150 | 28.10 | 30.50 | 28 | 0 | 0 | 0 | |
19/01/2021 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
18/01/2021 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
15/01/2021 |
28.10
|
0 | 28 | 28.10 | 28.10 | 0 | 0 | 0 | |
14/01/2021 |
28
|
10,633 | 30 | 30.80 | 28 | 0 | 0 | 0 | |
13/01/2021 |
30
|
6,152 | 29.20 | 30 | 29.20 | 0 | 0 | 0 | |
12/01/2021 |
29.20
|
300 | 29.40 | 29.40 | 28.50 | 0 | 0 | 0 | |
11/01/2021 |
29.40
|
1,900 | 30 | 30 | 29.40 | 0 | 0 | 0 | |
08/01/2021 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
07/01/2021 |
30
|
4,500 | 30 | 30 | 30 | 0 | 0 | 0 | |
06/01/2021 |
30
|
2,000 | 30 | 30 | 30 | 0 | 0 | 0 | |
05/01/2021 |
30
|
2,050 | 29.40 | 30 | 27 | 0 | 0 | 0 | |
04/01/2021 |
29.40
|
0 | 30 | 29.40 | 30 | 0 | 0 | 0 | |
31/12/2020 |
30
|
1,100 | 28.50 | 30 | 29 | 0 | 0 | 0 | |
30/12/2020 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
29/12/2020 |
28.50
|
169 | 28 | 28.50 | 24 | 0 | 0 | 0 | |
28/12/2020 |
28
|
200 | 28 | 28 | 28 | 0 | 0 | 0 | |
25/12/2020 |
28
|
800 | 28 | 28 | 28 | 0 | 0 | 0 | |
24/12/2020 |
28
|
1,400 | 27.10 | 28 | 27.90 | 0 | 0 | 0 | |
23/12/2020 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
22/12/2020 |
27.10
|
100 | 27 | 27.10 | 27.10 | 0 | 0 | 0 | |
21/12/2020 |
27
|
300 | 27 | 27 | 27 | 0 | 0 | 0 | |
18/12/2020 |
27
|
300 | 27 | 27 | 27 | 0 | 0 | 0 | |
17/12/2020 |
27
|
1,500 | 27.60 | 27.60 | 27 | 0 | 0 | 0 | |
16/12/2020 |
27.60
|
110 | 27.50 | 27.60 | 27.60 | 0 | 0 | 0 | |
15/12/2020 |
27.50
|
200 | 28 | 28 | 27.50 | 0 | 0 | 0 | |
14/12/2020 |
28
|
500 | 28 | 28 | 28 | 0 | 0 | 0 | |
11/12/2020 |
28
|
650 | 28 | 28 | 28 | 0 | 0 | 0 | |
10/12/2020 |
28
|
1,200 | 28 | 28 | 28 | 0 | 0 | 0 | |
09/12/2020 |
28
|
1,500 | 28 | 28 | 28 | 0 | 0 | 0 | |
08/12/2020 |
28
|
257 | 27.90 | 28 | 28 | 0 | 0 | 0 | |
07/12/2020 |
27.90
|
1 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
04/12/2020 |
27.90
|
300 | 27.80 | 27.90 | 27.90 | 0 | 0 | 0 | |
03/12/2020 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
02/12/2020 |
27.80
|
2,000 | 28 | 28 | 27.80 | 0 | 0 | 0 | |
01/12/2020 |
28
|
1,709 | 28.30 | 28.30 | 28 | 0 | 0 | 0 | |
30/11/2020 |
28.30
|
1,300 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
27/11/2020: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
27/11/2020 |
28.30
|
100 | 29.80 | 29.80 | 28.30 | 0 | 0 | 0 | |
26/11/2020 |
29.80
|
1,709 | 28.40 | 29.80 | 28.22 | 0 | 0 | 0 | |
25/11/2020 |
28.40
|
2,700 | 28.31 | 28.40 | 28.22 | 0 | 0 | 0 |