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) |
4.80 | 14.24% | 140,400 | 0 | 0 |
33.70
39.70
38.80
|
2 tháng
(2024-07-22) |
8.22 | 27.14% | 175,900 | 0 | 0 |
30.28
39.70
38.80
|
3 tháng
(2024-06-21) |
9.20 | 31.38% | 193,300 | 0 | 0 |
28.33
39.70
38.80
|
6 tháng
(2024-03-25) |
11.06 | 40.29% | 386,700 | 0 | 0 |
26.51
39.70
38.80
|
12 tháng
(2023-09-25) |
11.85 | 44.47% | 545,200 | 0 | 0 |
25.21
39.70
38.80
|
24 tháng
(2022-09-30) |
8.35 | 27.69% | 811,733 | 0 | 0 |
25.21
39.70
38.80
|
36 tháng
(2021-10-05) |
12.87 | 50.22% | 1,147,937 | 0 | 0 |
23.04
39.70
38.80
|
60 tháng
(2020-03-16) |
23.67 | 159.62% | 1,554,831 | 0 | 0 |
14.83
39.70
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
38.80
|
400 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 | |
18/09/2024 |
38.50
|
100 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
17/09/2024 |
37.50
|
1,600 | 37.50 | 37.50 | 35.10 | 0 | 0 | 0 | |
16/09/2024 |
38.50
|
1,200 | 38.40 | 38.50 | 38.40 | 0 | 0 | 0 | |
13/09/2024 |
37.20
|
900 | 37 | 37.20 | 37 | 0 | 0 | 0 | |
12/09/2024 |
38
|
7,800 | 38 | 38.80 | 37 | 0 | 0 | 0 | |
11/09/2024 |
37
|
600 | 39.70 | 39.70 | 37 | 0 | 0 | 0 | |
10/09/2024 |
39.70
|
13,300 | 36.70 | 39.80 | 36.70 | 0 | 0 | 0 | |
09/09/2024 |
36.60
|
0 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
06/09/2024 |
36.60
|
2,100 | 38.50 | 38.50 | 36.60 | 0 | 0 | 0 | |
05/09/2024 |
38.90
|
39,700 | 37.40 | 39 | 37.40 | 0 | 0 | 0 | |
04/09/2024 |
37.40
|
5,700 | 35.30 | 38 | 35.20 | 0 | 0 | 0 | |
30/08/2024 |
38.50
|
100 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
29/08/2024 |
38.50
|
18,700 | 36.50 | 38.50 | 36.50 | 0 | 0 | 0 | |
28/08/2024 |
36.50
|
5,800 | 36 | 36.50 | 36 | 0 | 0 | 0 | |
27/08/2024 |
35
|
1,700 | 36 | 36 | 35 | 0 | 0 | 0 | |
26/08/2024 |
35.70
|
16,800 | 35 | 35.70 | 35 | 0 | 0 | 0 | |
23/08/2024 |
35
|
8,000 | 35 | 35 | 35 | 0 | 0 | 0 | |
22/08/2024 |
35
|
9,600 | 34.20 | 35 | 34.20 | 0 | 0 | 0 | |
21/08/2024 |
34
|
5,700 | 34 | 34 | 33.70 | 0 | 0 | 0 | |
20/08/2024 |
33.70
|
1,000 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
19/08/2024 |
33.50
|
6,000 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
16/08/2024 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 | |
15/08/2024 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
14/08/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/08/2024 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 | |
13/08/2024 |
33.70
|
100 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
12/08/2024 |
33.70
|
1,300 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
09/08/2024 |
33.70
|
400 | 33.70 | 33.70 | 32.72 | 0 | 0 | 0 | |
08/08/2024 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
07/08/2024 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
06/08/2024 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
05/08/2024 |
33.70
|
1,400 | 34.19 | 34.19 | 33.70 | 0 | 0 | 0 | |
02/08/2024 |
33.70
|
400 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
01/08/2024 |
33.41
|
3,500 | 34.19 | 34.19 | 33.41 | 0 | 0 | 0 | |
31/07/2024 |
34.09
|
700 | 34.19 | 34.29 | 34.09 | 0 | 0 | 0 | |
30/07/2024 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
29/07/2024 |
34.19
|
9,100 | 33.21 | 34.19 | 33.21 | 0 | 0 | 0 | |
26/07/2024 |
33.21
|
4,100 | 32.23 | 33.21 | 31.36 | 0 | 0 | 0 | |
25/07/2024 |
32.23
|
1,700 | 32.23 | 32.23 | 32.23 | 0 | 0 | 0 | |
24/07/2024 |
32.23
|
300 | 32.23 | 32.23 | 32.23 | 0 | 0 | 0 | |
23/07/2024 |
32.23
|
5,700 | 31.26 | 32.23 | 30.96 | 0 | 0 | 0 | |
22/07/2024 |
30.28
|
500 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 | |
19/07/2024 |
30.28
|
200 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 | |
18/07/2024 |
30.28
|
3,000 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 | |
17/07/2024 |
30.28
|
4,900 | 30.18 | 30.28 | 30.18 | 0 | 0 | 0 | |
16/07/2024 |
30.28
|
200 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 | |
15/07/2024 |
30.28
|
0 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 | |
12/07/2024 |
30.28
|
400 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 | |
11/07/2024 |
29.30
|
1,600 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
10/07/2024 |
30.28
|
100 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 | |
09/07/2024 |
29.30
|
800 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
08/07/2024 |
29.30
|
1,000 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
05/07/2024 |
29.30
|
400 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
04/07/2024 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
03/07/2024 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
02/07/2024 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
01/07/2024 |
28.82
|
2,500 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
28/06/2024 |
28.33
|
100 | 28.33 | 28.33 | 28.33 | 0 | 0 | 0 | |
27/06/2024 |
28.33
|
100 | 28.33 | 28.33 | 28.33 | 0 | 0 | 0 | |
26/06/2024 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
25/06/2024 |
28.82
|
0 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
24/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
24/06/2024 |
28.82
|
2,000 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
21/06/2024 |
29.30
|
100 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
20/06/2024 |
28.47
|
100 | 28.47 | 28.47 | 28.47 | 0 | 0 | 0 | |
19/06/2024 |
28.47
|
0 | 28.47 | 28.47 | 28.47 | 0 | 0 | 0 | |
18/06/2024 |
28.47
|
0 | 28.47 | 28.47 | 28.47 | 0 | 0 | 0 | |
17/06/2024 |
28.47
|
0 | 28.47 | 28.47 | 28.47 | 0 | 0 | 0 | |
14/06/2024 |
28.47
|
1,500 | 28.75 | 28.75 | 28.47 | 0 | 0 | 0 | |
13/06/2024 |
28.37
|
500 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 | |
12/06/2024 |
28.37
|
600 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 | |
11/06/2024 |
28.37
|
600 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 | |
10/06/2024 |
28.37
|
300 | 28.37 | 28.37 | 27.91 | 0 | 0 | 0 | |
07/06/2024 |
28.37
|
0 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 | |
06/06/2024 |
28.37
|
0 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 | |
05/06/2024 |
28.37
|
100 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 | |
04/06/2024 |
29.96
|
0 | 29.96 | 29.96 | 29.96 | 0 | 0 | 0 | |
03/06/2024 |
29.96
|
0 | 29.96 | 29.96 | 29.96 | 0 | 0 | 0 | |
31/05/2024 |
29.96
|
0 | 29.96 | 29.96 | 29.96 | 0 | 0 | 0 | |
30/05/2024 |
29.96
|
100 | 29.96 | 29.96 | 29.96 | 0 | 0 | 0 | |
29/05/2024 |
28.84
|
100 | 28.84 | 28.84 | 28.84 | 0 | 0 | 0 | |
28/05/2024 |
28.84
|
200 | 28.84 | 28.84 | 28.84 | 0 | 0 | 0 | |
27/05/2024 |
28.84
|
100 | 28.84 | 28.84 | 28.84 | 0 | 0 | 0 | |
24/05/2024 |
28.84
|
100 | 28.84 | 28.84 | 28.84 | 0 | 0 | 0 | |
23/05/2024 |
28.84
|
300 | 28.84 | 28.84 | 28.84 | 0 | 0 | 0 | |
22/05/2024 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
21/05/2024 |
28.93
|
200 | 28.84 | 28.93 | 28.84 | 0 | 0 | 0 | |
20/05/2024 |
30.33
|
0 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 | |
17/05/2024 |
30.33
|
3,200 | 28.84 | 30.33 | 28.84 | 0 | 0 | 0 | |
16/05/2024 |
28.47
|
100 | 28.47 | 28.47 | 28.47 | 0 | 0 | 0 | |
15/05/2024 |
29.86
|
200 | 28.00 | 29.86 | 28.00 | 0 | 0 | 0 | |
14/05/2024 |
29.86
|
1,800 | 29.03 | 29.86 | 29.03 | 0 | 0 | 0 | |
13/05/2024 |
29.86
|
7,100 | 29.58 | 29.86 | 29.58 | 0 | 0 | 0 | |
10/05/2024 |
27.16
|
200 | 26.61 | 27.16 | 26.61 | 0 | 0 | 0 | |
09/05/2024 |
26.89
|
0 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
08/05/2024 |
26.89
|
7,300 | 26.61 | 26.89 | 26.61 | 0 | 0 | 0 | |
07/05/2024 |
27.44
|
2,200 | 28.56 | 28.56 | 27.44 | 0 | 0 | 0 | |
06/05/2024 |
29.77
|
0 | 29.77 | 29.77 | 29.77 | 0 | 0 | 0 | |
03/05/2024 |
29.77
|
32,100 | 28.93 | 29.77 | 28.93 | 0 | 0 | 0 | |
02/05/2024 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
26/04/2024 |
28.28
|
2,200 | 28.37 | 28.37 | 28.28 | 0 | 0 | 0 |