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) |
-2.20 | -5.64% | 30,500 | 0 | 0 |
35.80
39.30
36.80
|
2 tháng
(2024-07-22) |
-3.20 | -8% | 40,100 | 0 | 0 |
35.80
42.80
36.80
|
3 tháng
(2024-06-21) |
-6.20 | -14.42% | 41,400 | -100 | -0.0 |
35.80
43
36.80
|
6 tháng
(2024-03-25) |
-0.93 | -2.46% | 84,800 | -100 | -0.0 |
35.80
43
36.80
|
12 tháng
(2023-09-25) |
6.99 | 23.44% | 304,100 | -1,100 | -0.0 |
27.71
43
36.80
|
24 tháng
(2022-09-30) |
7.12 | 23.98% | 522,600 | 13,800 | -9.0 |
25.74
43
36.80
|
36 tháng
(2021-10-05) |
14.56 | 65.50% | 1,449,100 | 19,600 | -18.1 |
21.82
43
36.80
|
60 tháng
(2019-10-16) |
17.45 | 90.16% | 2,765,180 | 24,190 | -18.0 |
18.30
43
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
|
1,400 | 38 | 38 | 36.80 | 0 | 0 | 0 | |
18/09/2024 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
17/09/2024 |
36.20
|
100 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
16/09/2024 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
13/09/2024 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
12/09/2024 |
36.20
|
100 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
11/09/2024 |
36
|
500 | 36.10 | 36.10 | 36 | 0 | 0 | 0 | |
10/09/2024 |
36.10
|
700 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 | |
09/09/2024 |
36.10
|
800 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 | |
06/09/2024 |
36.10
|
0 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 | |
05/09/2024 |
36.10
|
0 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 | |
04/09/2024 |
36.10
|
900 | 36 | 36.20 | 36 | 0 | 0 | 0 | |
30/08/2024 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
29/08/2024 |
35.80
|
10,000 | 36.55 | 36.55 | 35.80 | 0 | 0 | 0 | |
28/08/2024 |
36.55
|
11,300 | 37 | 37 | 36.55 | 0 | 0 | 0 | |
27/08/2024 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
26/08/2024 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
23/08/2024 |
39.30
|
1,600 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
22/08/2024 |
39
|
2,900 | 39.10 | 39.10 | 39 | 0 | 0 | 0 | |
21/08/2024 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 | |
20/08/2024 |
39
|
200 | 39 | 39 | 39 | 0 | 0 | 0 | |
19/08/2024 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 | |
16/08/2024 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 | |
15/08/2024 |
39
|
800 | 39.10 | 39.10 | 39 | 0 | 0 | 0 | |
14/08/2024 |
40
|
500 | 40 | 40 | 40 | 0 | 0 | 0 | |
13/08/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
12/08/2024 |
40
|
1,100 | 45.25 | 45.25 | 40 | 0 | 0 | 0 | |
09/08/2024 |
42.50
|
0 | 42.50 | 42.50 | 42.50 | 0 | 0 | 0 | |
08/08/2024 |
42.50
|
0 | 42.50 | 42.50 | 42.50 | 0 | 0 | 0 | |
07/08/2024 |
42.50
|
6,900 | 39.85 | 42.50 | 39.85 | 0 | 0 | 0 | |
06/08/2024 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
05/08/2024 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
02/08/2024 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
01/08/2024 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
31/07/2024 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
30/07/2024 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
29/07/2024 |
42.80
|
100 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
26/07/2024 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
25/07/2024 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
24/07/2024 |
42.80
|
0 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
23/07/2024 |
42.80
|
100 | 42.80 | 42.80 | 42.80 | 0 | 0 | 0 | |
22/07/2024 |
40
|
100 | 40 | 40 | 40 | 0 | 0 | 0 | |
19/07/2024 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 | |
18/07/2024 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 | |
17/07/2024 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 | |
16/07/2024 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 | |
15/07/2024 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 | |
12/07/2024 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 | |
11/07/2024 |
39
|
600 | 40 | 40 | 39 | 0 | 0 | 0 | |
10/07/2024 |
40
|
100 | 40 | 40 | 40 | 0 | 100 | -0.0 | |
09/07/2024 |
42.60
|
500 | 42.60 | 42.60 | 42.60 | 0 | 0 | 0 | |
08/07/2024 |
42.85
|
0 | 42.85 | 42.85 | 42.85 | 0 | 0 | 0 | |
05/07/2024 |
42.85
|
0 | 42.85 | 42.85 | 42.85 | 0 | 0 | 0 | |
04/07/2024 |
42.85
|
0 | 42.85 | 42.85 | 42.85 | 0 | 0 | 0 | |
03/07/2024 |
42.85
|
0 | 42.85 | 42.85 | 42.85 | 0 | 0 | 0 | |
02/07/2024 |
42.85
|
0 | 42.85 | 42.85 | 42.85 | 0 | 0 | 0 | |
01/07/2024 |
42.85
|
0 | 42.85 | 42.85 | 42.85 | 0 | 0 | 0 | |
28/06/2024 |
42.85
|
100 | 42.85 | 42.85 | 42.85 | 0 | 0 | 0 | |
27/06/2024 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 | |
26/06/2024 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 | |
25/06/2024 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 | |
24/06/2024 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 | |
21/06/2024 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 | |
20/06/2024 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 | |
19/06/2024 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 | |
18/06/2024 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 | |
17/06/2024 |
43
|
0 | 43 | 43 | 43 | 0 | 0 | 0 | |
14/06/2024 |
43
|
200 | 43 | 43 | 43 | 0 | 0 | 0 | |
13/06/2024 |
43
|
100 | 43 | 43 | 43 | 0 | 0 | 0 | |
12/06/2024 |
41
|
0 | 41 | 41 | 41 | 0 | 0 | 0 | |
11/06/2024 |
41
|
1,600 | 41 | 41 | 41 | 0 | 0 | 0 | |
10/06/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
07/06/2024 |
40.50
|
200 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
06/06/2024 |
40.50
|
1,700 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
05/06/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
04/06/2024 |
40
|
100 | 40 | 40 | 40 | 0 | 0 | 0 | |
03/06/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
31/05/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
30/05/2024 |
40
|
300 | 40 | 40 | 40 | 0 | 0 | 0 | |
29/05/2024 |
38.60
|
0 | 38.60 | 38.60 | 38.60 | 0 | 0 | 0 | |
28/05/2024 |
38.60
|
800 | 38.50 | 38.60 | 38.50 | 0 | 0 | 0 | |
27/05/2024 |
38.50
|
3,400 | 38.60 | 38.60 | 38.50 | 0 | 0 | 0 | |
24/05/2024 |
38.40
|
0 | 38.40 | 38.40 | 38.40 | 0 | 0 | 0 | |
23/05/2024 |
38.40
|
4,000 | 38.40 | 38.40 | 38.40 | 0 | 0 | 0 | |
22/05/2024 |
38.30
|
4,000 | 38.30 | 38.30 | 38.30 | 0 | 0 | 0 | |
21/05/2024 |
41
|
0 | 41 | 41 | 41 | 0 | 0 | 0 | |
20/05/2024 |
41
|
0 | 41 | 41 | 41 | 0 | 0 | 0 | |
17/05/2024 |
41
|
0 | 41 | 41 | 41 | 0 | 0 | 0 | |
16/05/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
16/05/2024 |
41
|
600 | 41 | 41 | 41 | 0 | 0 | 0 | |
15/05/2024 |
40
|
1,000 | 40 | 40 | 40 | 0 | 0 | 0 | |
14/05/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
13/05/2024 |
40
|
900 | 37.68 | 40 | 37.68 | 0 | 0 | 0 | |
10/05/2024 |
37.63
|
500 | 37.63 | 37.63 | 37.63 | 0 | 0 | 0 | |
09/05/2024 |
40
|
7,300 | 40 | 40 | 40 | 0 | 0 | 0 | |
08/05/2024 |
40
|
100 | 40 | 40 | 40 | 0 | 0 | 0 | |
07/05/2024 |
40
|
600 | 40 | 40 | 40 | 0 | 0 | 0 | |
06/05/2024 |
40
|
4,700 | 39.51 | 40 | 39.51 | 0 | 0 | 0 | |
03/05/2024 |
39.51
|
200 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 | |
02/05/2024 |
39.51
|
0 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 | |
26/04/2024 |
39.51
|
200 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 |