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 | 3.66% | 100 | 0 | 0 |
35.50
36.80
36.80
|
2 tháng
(2024-07-22) |
0.90 | 2.51% | 1,800 | 0 | 0 |
33.70
36.80
36.80
|
3 tháng
(2024-06-21) |
1.09 | 3.07% | 4,800 | 0 | 0 |
33.70
36.80
36.80
|
6 tháng
(2024-03-25) |
0.37 | 1% | 34,822 | 0 | 0 |
32.12
36.80
36.80
|
12 tháng
(2023-09-25) |
-4.61 | -11.13% | 49,844 | 0 | 0 |
30.99
41.41
36.80
|
24 tháng
(2022-09-30) |
8.45 | 29.82% | 75,507 | -600 | -0.0 |
26.22
41.41
36.80
|
36 tháng
(2021-10-05) |
15.42 | 72.16% | 182,875 | -1,500 | -0.0 |
20.73
41.41
36.80
|
60 tháng
(2019-10-16) |
20.13 | 120.71% | 315,305 | -2,100 | -0.2 |
13.99
41.41
36.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
18/09/2024 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
17/09/2024 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
16/09/2024 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
13/09/2024 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
12/09/2024 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
11/09/2024 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
10/09/2024 |
36.80
|
100 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
09/09/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
06/09/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
05/09/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
04/09/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
30/08/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
29/08/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
28/08/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
27/08/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
26/08/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
23/08/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
22/08/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
21/08/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
20/08/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
19/08/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
16/08/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
15/08/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
14/08/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
13/08/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
12/08/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
09/08/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
08/08/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
07/08/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
06/08/2024 |
35.50
|
100 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
05/08/2024 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
02/08/2024 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
01/08/2024 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
31/07/2024 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
30/07/2024 |
33.70
|
800 | 33.80 | 33.80 | 33.60 | 0 | 0 | 0 | |
29/07/2024 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
26/07/2024 |
33.80
|
100 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
25/07/2024 |
35.90
|
0 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 | |
24/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/07/2024 |
35.90
|
0 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 | |
23/07/2024 |
35.90
|
0 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 | |
22/07/2024 |
35.90
|
700 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 | |
19/07/2024 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
18/07/2024 |
35.90
|
2,000 | 35.32 | 35.90 | 35.32 | 0 | 0 | 0 | |
17/07/2024 |
35.32
|
0 | 35.32 | 35.32 | 35.32 | 0 | 0 | 0 | |
16/07/2024 |
35.32
|
100 | 35.32 | 35.32 | 35.32 | 0 | 0 | 0 | |
15/07/2024 |
34.83
|
0 | 34.83 | 34.83 | 34.83 | 0 | 0 | 0 | |
12/07/2024 |
34.83
|
0 | 34.83 | 34.83 | 34.83 | 0 | 0 | 0 | |
11/07/2024 |
34.83
|
100 | 34.83 | 34.83 | 34.83 | 0 | 0 | 0 | |
10/07/2024 |
34.05
|
100 | 34.05 | 34.05 | 34.05 | 0 | 0 | 0 | |
09/07/2024 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
08/07/2024 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
05/07/2024 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
04/07/2024 |
34.93
|
100 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
03/07/2024 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
02/07/2024 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
01/07/2024 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
28/06/2024 |
34.93
|
100 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
27/06/2024 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
26/06/2024 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
25/06/2024 |
35.02
|
500 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
24/06/2024 |
35.71
|
0 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
21/06/2024 |
35.71
|
0 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
20/06/2024 |
35.71
|
0 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
19/06/2024 |
35.71
|
0 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
18/06/2024 |
35.71
|
0 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
17/06/2024 |
35.71
|
100 | 35.71 | 35.71 | 35.71 | 0 | 0 | 0 | |
14/06/2024 |
34.83
|
0 | 34.83 | 34.83 | 34.83 | 0 | 0 | 0 | |
13/06/2024 |
34.83
|
0 | 34.83 | 34.83 | 34.83 | 0 | 0 | 0 | |
12/06/2024 |
34.83
|
100 | 34.83 | 34.83 | 34.83 | 0 | 0 | 0 | |
11/06/2024 |
32.59
|
200 | 32.69 | 32.69 | 32.59 | 0 | 0 | 0 | |
10/06/2024 |
33.08
|
0 | 33.08 | 33.08 | 33.08 | 0 | 0 | 0 | |
07/06/2024 |
33.08
|
400 | 33.08 | 33.08 | 33.08 | 0 | 0 | 0 | |
06/06/2024 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
05/06/2024 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
04/06/2024 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
03/06/2024 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
31/05/2024 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
30/05/2024 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
29/05/2024 |
34.93
|
0 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
28/05/2024 |
34.93
|
100 | 34.93 | 34.93 | 34.93 | 0 | 0 | 0 | |
27/05/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/05/2024 |
32.59
|
200 | 34.83 | 34.83 | 32.59 | 0 | 0 | 0 | |
24/05/2024 |
33.08
|
0 | 33.08 | 33.08 | 33.08 | 0 | 0 | 0 | |
23/05/2024 |
33.08
|
100 | 33.08 | 33.08 | 33.08 | 0 | 0 | 0 | |
22/05/2024 |
33.08
|
0 | 33.08 | 33.08 | 33.08 | 0 | 0 | 0 | |
21/05/2024 |
33.08
|
600 | 33.08 | 33.08 | 33.08 | 0 | 0 | 0 | |
20/05/2024 |
33.08
|
1,400 | 33.08 | 33.08 | 33.08 | 0 | 0 | 0 | |
17/05/2024 |
32.60
|
300 | 33.08 | 33.08 | 32.60 | 0 | 0 | 0 | |
16/05/2024 |
32.12
|
4,300 | 32.98 | 32.98 | 32.12 | 0 | 0 | 0 | |
15/05/2024 |
34.52
|
0 | 34.52 | 34.52 | 34.52 | 0 | 0 | 0 | |
14/05/2024 |
34.52
|
0 | 34.52 | 34.52 | 34.52 | 0 | 0 | 0 | |
13/05/2024 |
34.52
|
0 | 34.52 | 34.52 | 34.52 | 0 | 0 | 0 | |
10/05/2024 |
34.52
|
100 | 34.52 | 34.52 | 34.52 | 0 | 0 | 0 | |
09/05/2024 |
33.17
|
600 | 33.08 | 33.17 | 33.08 | 0 | 0 | 0 | |
08/05/2024 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
07/05/2024 |
34.52
|
400 | 35.19 | 35.19 | 34.52 | 0 | 0 | 0 | |
06/05/2024 |
33.08
|
1,601 | 32.70 | 33.08 | 32.70 | 0 | 0 | 0 | |
03/05/2024 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
02/05/2024 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
26/04/2024 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 |