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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
37.80
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
37.80
|
3 tháng
(2024-06-21) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
37.80
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
37.80
|
12 tháng
(2023-09-25) |
-27.51 | -42.12% | 52,200 | -6,300 | -0.3 |
36
69.21
37.80
|
24 tháng
(2022-09-30) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
37.80
|
36 tháng
(2021-10-05) |
4.89 | 14.84% | 289,777 | -173,000 | -8.0 |
26.36
69.21
37.80
|
60 tháng
(2019-10-16) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
37.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
37.80
|
0 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
18/09/2024 |
37.80
|
0 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
17/09/2024 |
37.80
|
0 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
16/09/2024 |
37.80
|
0 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
13/09/2024 |
37.80
|
0 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
12/09/2024 |
37.80
|
0 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
11/09/2024 |
37.80
|
0 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
10/09/2024 |
37.80
|
0 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
09/09/2024 |
37.80
|
0 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
06/09/2024 |
37.80
|
0 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
05/09/2024 |
37.80
|
0 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
04/09/2024 |
37.80
|
0 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
30/08/2024 |
37.80
|
100 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
29/08/2024 |
37.80
|
0 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
28/08/2024 |
37.80
|
200 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
27/08/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
26/08/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
23/08/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
22/08/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
21/08/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
20/08/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
19/08/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
16/08/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
15/08/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
14/08/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
13/08/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
12/08/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
09/08/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
08/08/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
07/08/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
06/08/2024 |
42
|
300 | 42 | 42 | 42 | 0 | 0 | 0 | |
05/08/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
02/08/2024 |
42
|
3,200 | 37.80 | 42 | 37.80 | 0 | 2,000 | -0.1 | |
01/08/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
31/07/2024 |
42
|
2,200 | 39.90 | 42 | 39.90 | 0 | 0 | 0 | |
30/07/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
29/07/2024 |
42
|
2,500 | 35.10 | 42 | 35.10 | 0 | 1,200 | -0.0 | |
26/07/2024 |
38.80
|
1,100 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 | |
25/07/2024 |
42.90
|
200 | 39.10 | 42.90 | 39.10 | 0 | 0 | 0 | |
24/07/2024 |
43.40
|
0 | 43.40 | 43.40 | 43.40 | 0 | 0 | 0 | |
23/07/2024 |
43.40
|
100 | 43.40 | 43.40 | 43.40 | 0 | 0 | 0 | |
22/07/2024 |
40
|
100 | 40 | 40 | 40 | 0 | 0 | 0 | |
19/07/2024 |
36.60
|
0 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
18/07/2024 |
36.60
|
1,100 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
17/07/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
16/07/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
15/07/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
12/07/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
11/07/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
10/07/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
09/07/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
08/07/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
05/07/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
04/07/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
03/07/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
02/07/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
01/07/2024 |
40.50
|
500 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
28/06/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
27/06/2024 |
45
|
200 | 44.50 | 45 | 44.50 | 0 | 100 | -0.0 | |
26/06/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
25/06/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
24/06/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
21/06/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
20/06/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
19/06/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
18/06/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
17/06/2024 |
45
|
500 | 45 | 45 | 45 | 0 | 0 | 0 | |
14/06/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
13/06/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
12/06/2024 |
45
|
0 | 45 | 45 | 45 | 0 | 0 | 0 | |
11/06/2024 |
45
|
100 | 45 | 45 | 45 | 0 | 100 | -0.0 | |
10/06/2024 |
43.30
|
0 | 43.30 | 43.30 | 43.30 | 0 | 0 | 0 | |
07/06/2024 |
43.30
|
0 | 43.30 | 43.30 | 43.30 | 0 | 0 | 0 | |
06/06/2024 |
43.30
|
3,300 | 41.50 | 43.30 | 41.50 | 0 | 0 | 0 | |
05/06/2024 |
39.40
|
100 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 | |
04/06/2024 |
39.40
|
100 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 | |
03/06/2024 |
39.40
|
100 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 | |
31/05/2024 |
39.60
|
100 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 | |
30/05/2024 |
36
|
600 | 33.50 | 40.70 | 33.50 | 0 | 0 | 0 | |
29/05/2024 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 | |
28/05/2024 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 | |
27/05/2024 |
37
|
100 | 37 | 37 | 37 | 0 | 0 | 0 | |
24/05/2024 |
37
|
200 | 38 | 38 | 37 | 0 | 0 | 0 | |
23/05/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
22/05/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
21/05/2024 |
40
|
2,200 | 37.70 | 40 | 37.70 | 0 | 0 | 0 | |
20/05/2024 |
41.80
|
100 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
17/05/2024 |
41.80
|
10,700 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
16/05/2024 |
46.40
|
100 | 46.40 | 46.40 | 46.40 | 0 | 0 | 0 | |
15/05/2024 |
46.40
|
0 | 46.40 | 46.40 | 46.40 | 0 | 0 | 0 | |
14/05/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
14/05/2024 |
46.40
|
100 | 46.40 | 46.40 | 46.40 | 0 | 0 | 0 | |
13/05/2024 |
46.40
|
300 | 46.50 | 46.50 | 46.40 | 0 | 0 | 0 | |
10/05/2024 |
46.50
|
0 | 46.50 | 46.50 | 46.50 | 0 | 0 | 0 | |
09/05/2024 |
46.50
|
500 | 46.50 | 46.50 | 46.50 | 100 | 0 | 0.0 | |
08/05/2024 |
51.57
|
100 | 51.57 | 51.57 | 51.57 | 0 | 0 | 0 | |
07/05/2024 |
47.47
|
400 | 47.47 | 47.47 | 47.47 | 0 | 0 | 0 | |
06/05/2024 |
52.74
|
600 | 48.25 | 52.74 | 48.25 | 0 | 100 | 0 | |
03/05/2024 |
53.52
|
0 | 53.52 | 53.52 | 53.52 | 0 | 0 | 0 | |
02/05/2024 |
53.52
|
0 | 53.52 | 53.52 | 53.52 | 0 | 0 | 0 | |
26/04/2024 |
53.52
|
0 | 53.52 | 53.52 | 53.52 | 0 | 0 | 0 |