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) |
-0.80 | -2.17% | 10,600 | 0 | 0 |
36
42.90
36
|
2 tháng
(2024-07-22) |
-5.20 | -12.62% | 21,200 | 0 | 0 |
35.50
42.90
36
|
3 tháng
(2024-06-24) |
-1.50 | -4% | 31,500 | 300 | 0.0 |
35
42.90
36
|
6 tháng
(2024-03-25) |
2.38 | 7.08% | 165,805 | -34,900 | -1.2 |
32.18
42.90
36
|
12 tháng
(2023-09-26) |
8.07 | 28.89% | 206,080 | -41,400 | -1.4 |
27.47
42.90
36
|
24 tháng
(2022-10-03) |
-1.37 | -3.67% | 306,553 | -48,500 | -1.7 |
27
47.80
36
|
36 tháng
(2021-10-06) |
-5.08 | -12.37% | 401,903 | -76,900 | -3.1 |
27
55.78
36
|
60 tháng
(2019-10-17) |
10.35 | 40.36% | 574,365 | -75,800 | -3.2 |
23.59
76.25
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2024 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 | |
19/09/2024 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 | |
18/09/2024 |
36
|
700 | 36 | 36 | 36 | 0 | 0 | 0 | |
17/09/2024 |
38.30
|
0 | 38.30 | 38.30 | 38.30 | 0 | 0 | 0 | |
16/09/2024 |
38.30
|
0 | 38.30 | 38.30 | 38.30 | 0 | 0 | 0 | |
13/09/2024 |
38.30
|
0 | 38.30 | 38.30 | 38.30 | 0 | 0 | 0 | |
12/09/2024 |
38.30
|
1,000 | 38.30 | 38.30 | 38.30 | 0 | 0 | 0 | |
11/09/2024 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
10/09/2024 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
09/09/2024 |
36.80
|
1,200 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
06/09/2024 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
05/09/2024 |
36.90
|
2,900 | 36.70 | 37 | 36.60 | 0 | 0 | 0 | |
04/09/2024 |
42.90
|
0 | 42.90 | 42.90 | 42.90 | 0 | 0 | 0 | |
30/08/2024 |
38.90
|
1,200 | 38.70 | 43.70 | 38.70 | 0 | 0 | 0 | |
29/08/2024 |
36.80
|
1,800 | 37.90 | 38.80 | 36.80 | 0 | 0 | 0 | |
28/08/2024 |
36.80
|
1,100 | 38.80 | 38.80 | 36.80 | 0 | 0 | 0 | |
27/08/2024 |
38
|
300 | 38.50 | 38.50 | 38 | 0 | 0 | 0 | |
26/08/2024 |
39.90
|
200 | 38.90 | 39.90 | 38.90 | 0 | 0 | 0 | |
23/08/2024 |
38.40
|
100 | 38.40 | 38.40 | 38.40 | 0 | 0 | 0 | |
22/08/2024 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
21/08/2024 |
36.80
|
100 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
20/08/2024 |
37.60
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
19/08/2024 |
38
|
5,000 | 37.50 | 38 | 37.50 | 0 | 0 | 0 | |
16/08/2024 |
37.50
|
0 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
15/08/2024 |
37.50
|
600 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
14/08/2024 |
37.30
|
1,200 | 37.50 | 37.50 | 37.30 | 0 | 0 | 0 | |
13/08/2024 |
37.40
|
0 | 37.40 | 37.40 | 37.40 | 0 | 0 | 0 | |
12/08/2024 |
37.50
|
1,700 | 35.90 | 37.50 | 35.90 | 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
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
05/08/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
02/08/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
01/08/2024 |
35.50
|
2,100 | 35.50 | 35.60 | 35.50 | 0 | 0 | 0 | |
31/07/2024 |
41.20
|
0 | 41.20 | 41.20 | 41.20 | 0 | 0 | 0 | |
30/07/2024 |
41.20
|
0 | 41.20 | 41.20 | 41.20 | 0 | 0 | 0 | |
29/07/2024 |
41.20
|
0 | 41.20 | 41.20 | 41.20 | 0 | 0 | 0 | |
26/07/2024 |
41.20
|
0 | 41.20 | 41.20 | 41.20 | 0 | 0 | 0 | |
25/07/2024 |
41.20
|
0 | 41.20 | 41.20 | 41.20 | 0 | 0 | 0 | |
24/07/2024 |
41.20
|
0 | 41.20 | 41.20 | 41.20 | 0 | 0 | 0 | |
23/07/2024 |
41.20
|
0 | 41.20 | 41.20 | 41.20 | 0 | 0 | 0 | |
22/07/2024 |
41.20
|
0 | 41.20 | 41.20 | 41.20 | 0 | 0 | 0 | |
19/07/2024 |
41.20
|
0 | 41.20 | 41.20 | 41.20 | 0 | 0 | 0 | |
18/07/2024 |
41.20
|
100 | 41.20 | 41.20 | 41.20 | 100 | 0 | 0.0 | |
17/07/2024 |
35.90
|
0 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 | |
16/07/2024 |
35.90
|
0 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 | |
15/07/2024 |
35.50
|
800 | 36 | 36 | 35.50 | 0 | 0 | 0 | |
12/07/2024 |
36
|
800 | 36 | 36 | 36 | 0 | 0 | 0 | |
11/07/2024 |
35
|
2,500 | 38.40 | 38.40 | 35 | 0 | 0 | 0 | |
10/07/2024 |
36
|
500 | 38.80 | 38.80 | 36 | 0 | 0 | 0 | |
09/07/2024 |
36
|
1,100 | 40 | 40 | 36 | 100 | 0 | 0.0 | |
08/07/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
05/07/2024 |
35.50
|
500 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
04/07/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
03/07/2024 |
36.10
|
3,700 | 38.30 | 38.30 | 34.50 | 0 | 0 | 0 | |
02/07/2024 |
38.40
|
0 | 38.40 | 38.40 | 38.40 | 0 | 0 | 0 | |
01/07/2024 |
38.40
|
0 | 38.40 | 38.40 | 38.40 | 0 | 0 | 0 | |
28/06/2024 |
38.40
|
0 | 38.40 | 38.40 | 38.40 | 0 | 0 | 0 | |
27/06/2024 |
38.40
|
0 | 38.40 | 38.40 | 38.40 | 0 | 0 | 0 | |
26/06/2024 |
38.40
|
0 | 38.40 | 38.40 | 38.40 | 0 | 0 | 0 | |
25/06/2024 |
38.40
|
0 | 38.40 | 38.40 | 38.40 | 0 | 0 | 0 | |
24/06/2024 |
37.50
|
300 | 40.20 | 40.20 | 37.50 | 100 | 0 | 0.0 | |
21/06/2024 |
35
|
400 | 35 | 35 | 35 | 0 | 0 | 0 | |
20/06/2024 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
19/06/2024 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
18/06/2024 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
17/06/2024 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
14/06/2024 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
13/06/2024 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
12/06/2024 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
11/06/2024 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
10/06/2024 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
07/06/2024 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
06/06/2024 |
38.50
|
400 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
05/06/2024 |
37.90
|
0 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 | |
04/06/2024 |
37.90
|
200 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 | |
03/06/2024 |
38
|
400 | 38 | 38 | 38 | 0 | 0 | 0 | |
31/05/2024 |
40.30
|
100 | 40.30 | 40.30 | 40.30 | 100 | 0 | 0.0 | |
30/05/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
30/05/2024 |
35
|
800 | 35.50 | 35.50 | 35 | 0 | 0 | 0 | |
29/05/2024 |
34.10
|
3,000 | 35.73 | 35.73 | 34.10 | 0 | 2,000 | -0.1 | |
28/05/2024 |
36.21
|
100 | 36.21 | 36.21 | 36.21 | 0 | 0 | 0 | |
27/05/2024 |
36.21
|
100 | 36.21 | 36.21 | 36.21 | 0 | 0 | 0 | |
24/05/2024 |
35.44
|
600 | 35.73 | 35.73 | 35.44 | 100 | 0 | 0.0 | |
23/05/2024 |
34.10
|
45,500 | 34.10 | 34.10 | 34.10 | 0 | 13,500 | -0.5 | |
22/05/2024 |
35.73
|
300 | 35.73 | 35.73 | 35.73 | 0 | 0 | 0 | |
21/05/2024 |
33.81
|
54,300 | 33.62 | 34.58 | 33.62 | 0 | 20,000 | -0.7 | |
20/05/2024 |
35.54
|
0 | 35.54 | 35.54 | 35.54 | 0 | 0 | 0 | |
17/05/2024 |
35.54
|
200 | 35.54 | 35.54 | 35.54 | 0 | 0 | 0 | |
16/05/2024 |
35.54
|
600 | 35.54 | 35.54 | 35.54 | 0 | 0 | 0 | |
15/05/2024 |
36.02
|
2,200 | 36.02 | 36.02 | 36.02 | 0 | 0 | 0 | |
14/05/2024 |
36.41
|
0 | 36.41 | 36.41 | 36.41 | 0 | 0 | 0 | |
13/05/2024 |
36.41
|
0 | 36.41 | 36.41 | 36.41 | 0 | 0 | 0 | |
10/05/2024 |
36.41
|
0 | 36.41 | 36.41 | 36.41 | 0 | 0 | 0 | |
09/05/2024 |
36.41
|
0 | 36.41 | 36.41 | 36.41 | 0 | 0 | 0 | |
08/05/2024 |
36.41
|
1,000 | 36.41 | 36.41 | 36.41 | 0 | 0 | 0 | |
07/05/2024 |
35.83
|
101 | 35.83 | 35.83 | 35.83 | 0 | 0 | 0 | |
06/05/2024 |
36.50
|
200 | 36.89 | 36.89 | 36.50 | 100 | 0 | 0.0 | |
03/05/2024 |
32.95
|
0 | 32.95 | 32.95 | 32.95 | 0 | 0 | 0 | |
02/05/2024 |
32.95
|
0 | 32.95 | 32.95 | 32.95 | 0 | 0 | 0 |