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) |
1.30 | 4.56% | 22,100 | 7,800 | 0.2 |
27
29.80
29.80
|
2 tháng
(2024-07-22) |
-3.50 | -10.51% | 59,200 | 31,900 | 0.9 |
27
33.30
29.80
|
3 tháng
(2024-06-21) |
1.06 | 3.68% | 80,500 | 38,600 | 1.2 |
26.35
34.68
29.80
|
6 tháng
(2024-03-25) |
5.94 | 24.91% | 102,600 | 41,400 | 1.3 |
23.47
34.68
29.80
|
12 tháng
(2023-09-25) |
-4.98 | -14.31% | 116,200 | 38,100 | 1.2 |
23.09
34.78
29.80
|
24 tháng
(2022-09-30) |
10.84 | 57.17% | 202,814 | 68,400 | 2.1 |
13.95
42.75
29.80
|
36 tháng
(2021-10-05) |
3.57 | 13.61% | 505,045 | 95,300 | 2.8 |
13.95
42.75
29.80
|
60 tháng
(2019-10-16) |
11.77 | 65.28% | 639,903 | 94,904 | 2.8 |
13.95
42.75
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
29.80
|
200 | 27.60 | 29.80 | 27.60 | 0 | 100 | -0.0 | |
18/09/2024 |
29.80
|
200 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
17/09/2024 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
16/09/2024 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
13/09/2024 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
12/09/2024 |
28.30
|
100 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
11/09/2024 |
28.30
|
7,000 | 28 | 28.30 | 28 | 2,600 | 0 | 0.1 | |
10/09/2024 |
27.50
|
800 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
09/09/2024 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
06/09/2024 |
27.50
|
700 | 28 | 28 | 27.50 | 0 | 0 | 0 | |
05/09/2024 |
27
|
100 | 27 | 27 | 27 | 0 | 100 | -0.0 | |
04/09/2024 |
28.90
|
100 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
30/08/2024 |
27
|
100 | 27 | 27 | 27 | 0 | 100 | -0.0 | |
29/08/2024 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
28/08/2024 |
27
|
7,200 | 27 | 27.60 | 27 | 5,500 | 0 | 0.1 | |
27/08/2024 |
28.50
|
5,400 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
26/08/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
23/08/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
22/08/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
21/08/2024 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
20/08/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
19/08/2024 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 100 | -0.0 | |
16/08/2024 |
30.60
|
3,200 | 28.30 | 30.70 | 28.30 | 2,000 | 100 | 0.1 | |
15/08/2024 |
30.50
|
14,400 | 28.10 | 30.50 | 28.10 | 12,100 | 100 | 0.4 | |
14/08/2024 |
30.30
|
2,200 | 28.50 | 30.30 | 28.50 | 2,000 | 100 | 0.1 | |
13/08/2024 |
30.50
|
700 | 28.20 | 30.50 | 28.20 | 500 | 100 | 0.0 | |
12/08/2024 |
30.50
|
6,800 | 28.10 | 30.50 | 28.10 | 5,100 | 100 | 0.2 | |
09/08/2024 |
30.50
|
400 | 28.50 | 32.80 | 28.50 | 200 | 100 | 0.0 | |
08/08/2024 |
30.50
|
5,900 | 29 | 33.60 | 28 | 3,000 | 100 | 0.1 | |
07/08/2024 |
30.80
|
400 | 31.90 | 31.90 | 30.80 | 200 | 0 | 0.0 | |
06/08/2024 |
29.70
|
1,200 | 29.70 | 29.70 | 29.70 | 600 | 100 | 0.0 | |
05/08/2024 |
32.70
|
200 | 28.10 | 32.70 | 28.10 | 0 | 100 | -0.0 | |
02/08/2024 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
01/08/2024 |
29.90
|
100 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
31/07/2024 |
29.90
|
100 | 29.90 | 29.90 | 29.90 | 100 | 0 | 0.0 | |
30/07/2024 |
29.90
|
300 | 30 | 30 | 29.90 | 0 | 200 | -0.0 | |
29/07/2024 |
31.10
|
200 | 28.10 | 31.10 | 28.10 | 0 | 100 | -0.0 | |
26/07/2024 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
25/07/2024 |
31.20
|
300 | 29.70 | 31.90 | 29.70 | 0 | 100 | -0.0 | |
24/07/2024 |
33
|
200 | 30 | 33 | 30 | 0 | 100 | -0.0 | |
23/07/2024 |
32.90
|
200 | 30 | 32.90 | 30 | 0 | 100 | -0.0 | |
22/07/2024 |
33.30
|
200 | 30 | 33.30 | 30 | 0 | 100 | -0.0 | |
19/07/2024 |
33.30
|
200 | 30 | 33.30 | 30 | 0 | 100 | -0.0 | |
18/07/2024 |
33.20
|
0 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 | |
17/07/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
17/07/2024 |
33.20
|
400 | 30.50 | 33.30 | 30.50 | 0 | 100 | -0.0 | |
16/07/2024 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
15/07/2024 |
32
|
800 | 32 | 34.30 | 32 | 100 | 100 | 0 | |
12/07/2024 |
32
|
1,000 | 32 | 32.38 | 32 | 0 | 100 | -0.0 | |
11/07/2024 |
32
|
2,600 | 32.38 | 32.38 | 29.32 | 2,000 | 100 | 0.1 | |
10/07/2024 |
32.38
|
2,800 | 32.38 | 32.38 | 32.10 | 2,000 | 100 | 0.1 | |
09/07/2024 |
32.38
|
2,500 | 32.38 | 32.96 | 30.66 | 1,500 | 200 | 0.0 | |
08/07/2024 |
32.38
|
200 | 29.22 | 32.38 | 29.22 | 0 | 100 | -0.0 | |
05/07/2024 |
32.38
|
400 | 29.70 | 32.38 | 29.70 | 0 | 100 | -0.0 | |
04/07/2024 |
31.43
|
100 | 31.43 | 31.43 | 31.43 | 0 | 0 | 0 | |
03/07/2024 |
29.22
|
300 | 28.74 | 29.22 | 28.74 | 0 | 100 | -0.0 | |
02/07/2024 |
31.23
|
900 | 28.74 | 31.23 | 28.74 | 500 | 100 | 0.0 | |
01/07/2024 |
31.23
|
200 | 34.68 | 34.68 | 31.23 | 0 | 100 | -0.0 | |
28/06/2024 |
34.68
|
2,300 | 31.71 | 34.78 | 29.99 | 2,000 | 100 | 0.1 | |
27/06/2024 |
31.71
|
3,800 | 27.78 | 31.71 | 27.78 | 100 | 100 | 0.0 | |
26/06/2024 |
28.93
|
400 | 26.44 | 28.93 | 26.44 | 0 | 0 | 0 | |
25/06/2024 |
26.44
|
500 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
24/06/2024 |
26.35
|
600 | 26.16 | 28.74 | 26.16 | 0 | 0 | 0 | |
21/06/2024 |
28.74
|
1,300 | 25.68 | 29.22 | 25.68 | 0 | 0 | 0 | |
20/06/2024 |
27.69
|
700 | 27.59 | 33.25 | 27.59 | 300 | 100 | 0.0 | |
19/06/2024 |
30.28
|
4,600 | 29.70 | 31.33 | 28.74 | 3,000 | 0 | 0.1 | |
18/06/2024 |
28.55
|
5,800 | 28.55 | 34.01 | 28.55 | 100 | 100 | 0 | |
17/06/2024 |
31.71
|
400 | 31.81 | 31.81 | 31.71 | 0 | 100 | -0.0 | |
14/06/2024 |
28.93
|
6,500 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
13/06/2024 |
26.35
|
300 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
12/06/2024 |
23.95
|
100 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
11/06/2024 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
10/06/2024 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
07/06/2024 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
06/06/2024 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
05/06/2024 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
04/06/2024 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
03/06/2024 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
31/05/2024 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
30/05/2024 |
23.66
|
100 | 23.66 | 23.66 | 23.66 | 0 | 100 | 0 | |
29/05/2024 |
25.68
|
100 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
28/05/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
27/05/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
24/05/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
23/05/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
22/05/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
21/05/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
20/05/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
17/05/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
16/05/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
15/05/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
14/05/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
13/05/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
10/05/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
09/05/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
08/05/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
07/05/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
06/05/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
03/05/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
02/05/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
26/04/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 |