Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
5.20 | 21.22% | 144,300 | -100 | -0.0 |
24.20
35
29.70
|
2 tháng
(2024-07-22) |
-5.50 | -15.63% | 151,200 | 400 | 0.0 |
20.80
35.20
29.70
|
3 tháng
(2024-06-24) |
3.67 | 14.11% | 179,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
6 tháng
(2024-03-25) |
8.13 | 37.69% | 180,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
12 tháng
(2023-09-26) |
6.08 | 25.74% | 185,200 | 2,000 | 0.1 |
20.80
39.57
29.70
|
24 tháng
(2022-10-03) |
3.47 | 13.21% | 6,504,777 | 1,100 | 0.1 |
20.53
62.30
29.70
|
36 tháng
(2021-10-06) |
-3.11 | -9.49% | 6,545,404 | -5,660 | -0.1 |
20.53
62.30
29.70
|
60 tháng
(2019-10-17) |
-1.82 | -5.77% | 6,597,465 | -11,640 | -0.3 |
20.53
62.30
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2024 |
29.70
|
700 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
19/09/2024 |
33
|
100 | 33 | 33 | 33 | 0 | 0 | 0 | |
18/09/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
17/09/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
16/09/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
13/09/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
12/09/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
11/09/2024 |
35
|
140,700 | 33.90 | 35 | 33.90 | 0 | 0 | 0 | |
10/09/2024 |
31.90
|
400 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
09/09/2024 |
31.20
|
100 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
06/09/2024 |
31.20
|
200 | 28 | 31.20 | 28 | 0 | 0 | 0 | |
05/09/2024 |
28.60
|
1,100 | 28.50 | 28.60 | 28.50 | 0 | 100 | -0.0 | |
04/09/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
30/08/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
29/08/2024 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
28/08/2024 |
24.20
|
200 | 24.30 | 24.30 | 24.20 | 0 | 0 | 0 | |
27/08/2024 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
26/08/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
23/08/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
22/08/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
21/08/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
20/08/2024 |
24.50
|
400 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 | |
19/08/2024 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | 0 | |
16/08/2024 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 | |
15/08/2024 |
25
|
500 | 25 | 25 | 24 | 0 | 0 | 0 | |
14/08/2024 |
22.80
|
700 | 22.80 | 22.80 | 21 | 0 | 0 | 0 | |
13/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
12/08/2024 |
20.80
|
1,000 | 20.80 | 20.80 | 20.80 | 0 | 1,000 | -0.0 | |
09/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
08/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
07/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
06/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
05/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
02/08/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
01/08/2024 |
23
|
700 | 24 | 24 | 23 | 300 | 0 | 0.0 | |
31/07/2024 |
24.50
|
300 | 25.80 | 25.80 | 24.50 | 0 | 0 | 0 | |
30/07/2024 |
25.80
|
2,000 | 25.80 | 25.80 | 25.80 | 1,200 | 0 | 0.0 | |
29/07/2024 |
28.60
|
400 | 31.70 | 31.70 | 28.60 | 0 | 0 | 0 | |
26/07/2024 |
31.70
|
100 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
25/07/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
24/07/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
23/07/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
22/07/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
19/07/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
18/07/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
17/07/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
16/07/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
15/07/2024 |
35.20
|
200 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
12/07/2024 |
35.20
|
300 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
11/07/2024: Cổ tức tiền mặt tỉ lệ: 47.6% | |||||||||
11/07/2024 |
35.20
|
400 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
10/07/2024 |
39.04
|
2,800 | 39.57 | 39.57 | 38.77 | 0 | 0 | 0 | |
09/07/2024 |
39.49
|
6,600 | 39.40 | 39.49 | 39.40 | 3,000 | 0 | 0.1 | |
08/07/2024 |
35.92
|
12,500 | 39.57 | 39.66 | 35.65 | 400 | 0 | 0.0 | |
05/07/2024 |
39.57
|
2,500 | 41.62 | 41.62 | 39.57 | 0 | 0 | 0 | |
04/07/2024 |
37.88
|
800 | 37.88 | 37.88 | 37.88 | 0 | 0 | 0 | |
03/07/2024 |
34.49
|
1,000 | 34.49 | 34.49 | 34.49 | 0 | 0 | 0 | |
02/07/2024 |
31.37
|
500 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
01/07/2024 |
28.52
|
400 | 26.03 | 28.52 | 26.03 | 0 | 200 | -0.0 | |
28/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
27/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
26/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
25/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
24/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
21/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
20/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
19/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
18/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
17/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
14/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
13/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
12/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
11/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
10/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
07/06/2024 |
26.03
|
900 | 25.85 | 26.03 | 25.85 | 0 | 0 | 0 | |
06/06/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
05/06/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
04/06/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
03/06/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
31/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
30/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
29/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
28/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
27/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
24/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
23/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
22/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
21/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
20/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
17/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
16/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
15/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
14/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
13/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
10/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
09/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
08/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
07/05/2024 |
23.71
|
100 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
06/05/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
03/05/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
02/05/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 |