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% | 15,400 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-24) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-26) |
4.74 | 15.41% | 100,700 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-10-03) |
7.97 | 28.97% | 461,000 | -9,700 | -4.9 |
26.15
37.08
35.50
|
36 tháng
(2021-10-06) |
9.98 | 39.11% | 1,742,600 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-17) |
17.44 | 96.55% | 3,315,700 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/06/2021 |
26.80
|
100 | 28.40 | 28.40 | 26.80 | 0 | 0 | 0 | |
16/06/2021 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
15/06/2021 |
28.40
|
5,500 | 27.16 | 28.40 | 28.40 | 5,500 | 0 | 0.2 | |
14/06/2021 |
27.16
|
0 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 | |
11/06/2021 |
27.16
|
100 | 25.44 | 27.16 | 27.16 | 0 | 0 | 0 | |
10/06/2021 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
09/06/2021 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
08/06/2021 |
25.44
|
2,600 | 25.28 | 25.60 | 25.44 | 2,000 | 0 | 0.1 | |
07/06/2021 |
25.28
|
200 | 25.60 | 25.60 | 25.28 | 0 | 0 | 0 | |
04/06/2021 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
03/06/2021 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
02/06/2021 |
25.60
|
200 | 25.20 | 25.60 | 24.80 | 0 | 0 | 0 | |
01/06/2021 |
25.20
|
200 | 25.12 | 25.20 | 25.20 | 0 | 0 | 0 | |
31/05/2021 |
25.12
|
20,200 | 26.00 | 26.00 | 25.12 | 0 | 0 | 0 | |
28/05/2021 |
26.00
|
200 | 25.60 | 26.00 | 26.00 | 0 | 0 | 0 | |
27/05/2021 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
26/05/2021 |
25.60
|
2,700 | 25.00 | 25.60 | 25.00 | 0 | 0 | 0 | |
25/05/2021 |
25.00
|
600 | 23.60 | 25.00 | 23.60 | 0 | 0 | 0 | |
24/05/2021 |
23.60
|
9,000 | 23.60 | 23.68 | 23.60 | 0 | 0 | 0 | |
21/05/2021 |
23.60
|
200 | 24.40 | 24.40 | 23.60 | 0 | 0 | 0 | |
20/05/2021 |
24.40
|
300 | 25.20 | 25.20 | 24.40 | 0 | 0 | 0 | |
19/05/2021: Cổ tức tiền mặt tỉ lệ: 12.5% | |||||||||
19/05/2021 |
25.20
|
5,200 | 24.60 | 25.20 | 25.20 | 0 | 0 | 0 | |
18/05/2021 |
24.60
|
500 | 24.41 | 24.60 | 24.60 | 0 | 0 | 0 | |
17/05/2021 |
24.41
|
300 | 22.83 | 24.41 | 24.06 | 0 | 0 | 0 | |
14/05/2021 |
22.83
|
1,400 | 24.21 | 24.60 | 22.83 | 0 | 0 | 0 | |
13/05/2021 |
24.21
|
700 | 23.45 | 24.21 | 23.83 | 0 | 0 | 0 | |
12/05/2021 |
23.45
|
400 | 23.83 | 25.44 | 23.45 | 0 | 0 | 0 | |
11/05/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
10/05/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
07/05/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
06/05/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
05/05/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
04/05/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
29/04/2021 |
23.83
|
100 | 22.29 | 23.83 | 23.83 | 0 | 0 | 0 | |
28/04/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
27/04/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
26/04/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
23/04/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
22/04/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
20/04/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
19/04/2021 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
16/04/2021 |
22.29
|
100 | 23.83 | 23.83 | 22.29 | 0 | 0 | 0 | |
15/04/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
14/04/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
13/04/2021 |
23.83
|
200 | 23.87 | 23.87 | 23.83 | 0 | 0 | 0 | |
12/04/2021 |
23.87
|
100 | 23.83 | 23.87 | 23.87 | 0 | 0 | 0 | |
09/04/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
08/04/2021 |
23.83
|
1,300 | 22.29 | 23.83 | 22.68 | 0 | 0 | 0 | |
07/04/2021 |
22.29
|
100 | 23.06 | 23.06 | 22.29 | 0 | 0 | 0 | |
06/04/2021 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
05/04/2021 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
02/04/2021 |
23.06
|
500 | 24.48 | 24.48 | 22.98 | 0 | 0 | 0 | |
01/04/2021 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
31/03/2021 |
24.48
|
800 | 22.91 | 24.48 | 22.91 | 0 | 0 | 0 | |
30/03/2021 |
22.91
|
300 | 24.60 | 24.60 | 22.91 | 0 | 0 | 0 | |
29/03/2021 |
24.60
|
3,600 | 25.33 | 25.33 | 24.60 | 0 | 0 | 0 | |
26/03/2021 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
25/03/2021 |
25.33
|
3,100 | 24.25 | 25.37 | 25.33 | 0 | 0 | 0 | |
24/03/2021 |
24.25
|
100 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 | |
23/03/2021 |
24.25
|
500 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 | |
22/03/2021 |
24.25
|
100 | 22.68 | 24.25 | 24.25 | 0 | 0 | 0 | |
19/03/2021 |
22.68
|
100 | 23.10 | 23.10 | 22.68 | 0 | 0 | 0 | |
18/03/2021 |
23.10
|
100 | 23.45 | 23.45 | 23.10 | 0 | 0 | 0 | |
17/03/2021 |
23.45
|
200 | 23.45 | 23.45 | 23.37 | 0 | 0 | 0 | |
16/03/2021 |
23.45
|
200 | 22.45 | 23.45 | 23.37 | 0 | 0 | 0 | |
15/03/2021 |
22.45
|
500 | 22.68 | 22.68 | 22.45 | 0 | 0 | 0 | |
12/03/2021 |
22.68
|
200 | 22.91 | 22.91 | 22.68 | 0 | 0 | 0 | |
11/03/2021 |
22.91
|
500 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
10/03/2021 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
09/03/2021 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
08/03/2021 |
22.91
|
2,700 | 21.60 | 22.91 | 21.60 | 0 | 100 | -0.0 | |
05/03/2021 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
04/03/2021 |
21.60
|
100 | 20.99 | 21.60 | 21.60 | 0 | 0 | 0 | |
03/03/2021 |
20.99
|
300 | 21.91 | 21.91 | 20.99 | 0 | 0 | 0 | |
02/03/2021 |
21.91
|
6,500 | 23.52 | 23.52 | 21.91 | 0 | 0 | 0 | |
01/03/2021 |
23.52
|
2,500 | 25.25 | 25.25 | 23.52 | 0 | 0 | 0 | |
26/02/2021 |
25.25
|
400 | 23.83 | 25.25 | 22.29 | 0 | 0 | 0 | |
25/02/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
24/02/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
23/02/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
22/02/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
19/02/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
18/02/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
17/02/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
09/02/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
08/02/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
05/02/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
04/02/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
03/02/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
02/02/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
01/02/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
29/01/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
28/01/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
27/01/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
26/01/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
25/01/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
22/01/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
21/01/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
20/01/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
19/01/2021 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 |