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) |
-9.50 | -21.21% | 12,500 | 0 | 0 |
31.90
44.80
31.90
|
2 tháng
(2024-07-22) |
1.23 | 3.60% | 91,600 | 0 | 0 |
31.90
44.80
31.90
|
3 tháng
(2024-06-21) |
0.25 | 0.72% | 130,500 | 0 | 0 |
31.90
44.80
31.90
|
6 tháng
(2024-03-25) |
3.08 | 9.55% | 198,000 | -4,300 | -0.1 |
30.18
44.80
31.90
|
12 tháng
(2023-09-25) |
3.80 | 12.06% | 382,100 | -7,700 | -0.3 |
30.18
44.80
31.90
|
24 tháng
(2022-09-30) |
6.18 | 21.24% | 562,220 | -16,400 | -0.6 |
22.34
44.80
31.90
|
36 tháng
(2021-10-05) |
-5.01 | -12.42% | 855,092 | 34,000 | 2.4 |
22.34
44.80
31.90
|
60 tháng
(2019-10-16) |
15.31 | 76.58% | 2,624,031 | 293,800 | 15.9 |
15.43
44.93
31.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
31.90
|
1,300 | 34 | 34 | 31.90 | 0 | 0 | 0 | |
18/09/2024 |
35.30
|
0 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 | |
17/09/2024 |
35.30
|
0 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 | |
16/09/2024 |
35.30
|
0 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 | |
13/09/2024 |
35.30
|
0 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 | |
12/09/2024 |
35.30
|
0 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 | |
11/09/2024 |
35.30
|
100 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 | |
10/09/2024 |
33.50
|
2,400 | 36.30 | 36.30 | 33.20 | 0 | 0 | 0 | |
09/09/2024 |
33.30
|
1,100 | 34 | 34 | 33.30 | 0 | 0 | 0 | |
06/09/2024 |
38.80
|
0 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 | |
05/09/2024 |
38.80
|
0 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 | |
04/09/2024 |
38.80
|
0 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 | |
30/08/2024 |
38.80
|
0 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 | |
29/08/2024 |
38.80
|
100 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 | |
28/08/2024 |
33.50
|
1,400 | 39.90 | 39.90 | 33.40 | 0 | 0 | 0 | |
27/08/2024 |
39.90
|
4,000 | 43 | 43 | 33.10 | 0 | 0 | 0 | |
26/08/2024 |
37.80
|
100 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
23/08/2024 |
44.40
|
0 | 44.40 | 44.40 | 44.40 | 0 | 0 | 0 | |
22/08/2024 |
44.40
|
0 | 44.40 | 44.40 | 44.40 | 0 | 0 | 0 | |
21/08/2024 |
44.40
|
0 | 44.40 | 44.40 | 44.40 | 0 | 0 | 0 | |
20/08/2024 |
44.80
|
3,300 | 45.90 | 45.90 | 41 | 0 | 0 | 0 | |
19/08/2024 |
42.80
|
13,600 | 34 | 42.80 | 34 | 0 | 0 | 0 | |
16/08/2024 |
37.40
|
0 | 37.40 | 37.40 | 37.40 | 0 | 0 | 0 | |
15/08/2024 |
39.10
|
10,400 | 33 | 39.10 | 33 | 0 | 0 | 0 | |
14/08/2024 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 | |
13/08/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
13/08/2024 |
35.80
|
100 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
12/08/2024 |
33.10
|
10,200 | 33.10 | 35.83 | 33.10 | 0 | 0 | 0 | |
09/08/2024 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
08/08/2024 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
07/08/2024 |
36.99
|
300 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
06/08/2024 |
33.10
|
10,000 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
05/08/2024 |
33.10
|
3,700 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
02/08/2024 |
37.19
|
100 | 37.19 | 37.19 | 37.19 | 0 | 0 | 0 | |
01/08/2024 |
33.20
|
2,000 | 32.22 | 33.20 | 32.22 | 0 | 0 | 0 | |
31/07/2024 |
34.07
|
0 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
30/07/2024 |
34.07
|
0 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
29/07/2024 |
34.07
|
1,000 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
26/07/2024 |
34.07
|
5,700 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
25/07/2024 |
34.07
|
1,300 | 33.10 | 34.07 | 33.10 | 0 | 0 | 0 | |
24/07/2024 |
34.56
|
10,100 | 33.59 | 34.56 | 33.59 | 0 | 0 | 0 | |
23/07/2024 |
33.59
|
0 | 33.59 | 33.59 | 33.59 | 0 | 0 | 0 | |
22/07/2024 |
34.07
|
10,500 | 33.10 | 34.07 | 33.10 | 0 | 0 | 0 | |
19/07/2024 |
33.68
|
0 | 33.68 | 33.68 | 33.68 | 0 | 0 | 0 | |
18/07/2024 |
34.07
|
10,000 | 33.20 | 34.07 | 33.20 | 0 | 0 | 0 | |
17/07/2024 |
33.10
|
500 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
16/07/2024 |
34.07
|
500 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
15/07/2024 |
35.14
|
2,200 | 33.20 | 35.14 | 33.10 | 0 | 0 | 0 | |
12/07/2024 |
34.95
|
300 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 | |
11/07/2024 |
35.05
|
600 | 35.05 | 35.05 | 34.95 | 0 | 0 | 0 | |
10/07/2024 |
33.20
|
500 | 35.53 | 35.53 | 33.20 | 0 | 0 | 0 | |
09/07/2024 |
33.49
|
1,800 | 32.71 | 33.59 | 32.71 | 0 | 0 | 0 | |
08/07/2024 |
32.22
|
200 | 33.20 | 33.20 | 32.22 | 0 | 0 | 0 | |
05/07/2024 |
36.02
|
1,300 | 36.02 | 36.02 | 36.02 | 0 | 0 | 0 | |
04/07/2024 |
36.02
|
6,000 | 36.02 | 36.02 | 36.02 | 0 | 0 | 0 | |
03/07/2024 |
35.05
|
2,300 | 32.91 | 35.05 | 32.81 | 0 | 0 | 0 | |
02/07/2024 |
35.92
|
200 | 34.56 | 35.92 | 34.56 | 0 | 0 | 0 | |
01/07/2024 |
35.05
|
300 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
28/06/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
27/06/2024 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
26/06/2024 |
35.05
|
1,000 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
25/06/2024 |
36.02
|
200 | 32.61 | 36.02 | 32.61 | 0 | 0 | 0 | |
24/06/2024 |
35.05
|
1,500 | 34.95 | 35.05 | 34.95 | 0 | 0 | 0 | |
21/06/2024 |
35.05
|
9,500 | 33.10 | 35.05 | 33.10 | 0 | 0 | 0 | |
20/06/2024 |
35.05
|
12,700 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
19/06/2024 |
37.97
|
100 | 37.97 | 37.97 | 37.97 | 0 | 0 | 0 | |
18/06/2024 |
33.10
|
7,500 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
17/06/2024 |
33.10
|
1,000 | 33.29 | 33.29 | 33.10 | 0 | 0 | 0 | |
14/06/2024 |
33.10
|
2,600 | 32.71 | 37.58 | 32.71 | 0 | 0 | 0 | |
13/06/2024 |
33.10
|
4,100 | 32.13 | 33.10 | 32.13 | 0 | 0 | 0 | |
12/06/2024 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
11/06/2024 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
10/06/2024 |
34.56
|
100 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
07/06/2024 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
06/06/2024 |
33.10
|
300 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
05/06/2024 |
34.85
|
100 | 34.85 | 34.85 | 34.85 | 0 | 0 | 0 | |
04/06/2024 |
30.37
|
100 | 30.37 | 30.37 | 30.37 | 0 | 0 | 0 | |
03/06/2024 |
33.59
|
200 | 33.10 | 33.59 | 33.10 | 0 | 0 | 0 | |
31/05/2024 |
31.64
|
0 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
30/05/2024 |
30.18
|
400 | 33.10 | 33.10 | 30.18 | 0 | 0 | 0 | |
29/05/2024 |
33.10
|
5,000 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
28/05/2024 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
27/05/2024 |
32.91
|
100 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
24/05/2024 |
32.91
|
200 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
23/05/2024 |
32.91
|
200 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
22/05/2024 |
33.98
|
0 | 33.98 | 33.98 | 33.98 | 0 | 0 | 0 | |
21/05/2024 |
33.98
|
0 | 33.98 | 33.98 | 33.98 | 0 | 0 | 0 | |
20/05/2024 |
33.98
|
0 | 33.98 | 33.98 | 33.98 | 0 | 0 | 0 | |
17/05/2024 |
33.98
|
0 | 33.98 | 33.98 | 33.98 | 0 | 0 | 0 | |
16/05/2024 |
33.98
|
100 | 33.98 | 33.98 | 33.98 | 0 | 0 | 0 | |
15/05/2024 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
14/05/2024 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
13/05/2024 |
34.27
|
100 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
10/05/2024 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
09/05/2024 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
08/05/2024 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
07/05/2024 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
06/05/2024 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
03/05/2024 |
34.56
|
100 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
02/05/2024 |
33.59
|
0 | 33.59 | 33.59 | 33.59 | 0 | 0 | 0 | |
26/04/2024 |
33.59
|
0 | 33.59 | 33.59 | 33.59 | 0 | 0 | 0 |