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) |
-1.84 | -5.98% | 10,700 | 0 | 0 |
28.25
30.84
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,100 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-21) |
-4.29 | -12.89% | 159,700 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,300 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-25) |
11.28 | 63.62% | 1,518,900 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-09-30) |
14.26 | 96.68% | 3,469,900 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-05) |
11.17 | 62.60% | 7,191,600 | -3,623 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-16) |
13.43 | 86.21% | 18,508,750 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
18/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
17/09/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
17/09/2024 |
29
|
800 | 29.05 | 29.05 | 29 | 0 | 0 | 0 | |
16/09/2024 |
28.25
|
500 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
13/09/2024 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
12/09/2024 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
11/09/2024 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
10/09/2024 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
09/09/2024 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
06/09/2024 |
30.36
|
2,900 | 28.49 | 30.36 | 27.91 | 0 | 0 | 0 | |
05/09/2024 |
28.49
|
100 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
04/09/2024 |
30.06
|
500 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
30/08/2024 |
30.16
|
1,000 | 28.40 | 30.16 | 27.27 | 0 | 0 | 0 | |
29/08/2024 |
29.28
|
100 | 29.28 | 29.28 | 29.28 | 0 | 0 | 0 | |
28/08/2024 |
29.28
|
0 | 29.28 | 29.28 | 29.28 | 0 | 0 | 0 | |
27/08/2024 |
29.28
|
800 | 29.33 | 29.33 | 29.23 | 0 | 0 | 0 | |
26/08/2024 |
29.33
|
1,600 | 29.38 | 29.38 | 29.13 | 0 | 0 | 0 | |
23/08/2024 |
28.98
|
1,000 | 29.38 | 29.38 | 28.98 | 0 | 0 | 0 | |
22/08/2024 |
29.38
|
300 | 29.38 | 29.38 | 29.38 | 0 | 0 | 0 | |
21/08/2024 |
30.36
|
1,100 | 30.75 | 30.75 | 30.36 | 0 | 0 | 0 | |
20/08/2024 |
30.84
|
0 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
19/08/2024 |
30.84
|
100 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
16/08/2024 |
28.89
|
4,000 | 29.08 | 29.28 | 28.89 | 0 | 0 | 0 | |
15/08/2024 |
30.99
|
3,100 | 30.65 | 30.99 | 30.65 | 0 | 0 | 0 | |
14/08/2024 |
28.98
|
700 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
13/08/2024 |
28.69
|
200 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
12/08/2024 |
30.06
|
300 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
09/08/2024 |
31.04
|
0 | 31.04 | 31.04 | 31.04 | 0 | 0 | 0 | |
08/08/2024 |
31.04
|
2,000 | 31.24 | 31.24 | 31.04 | 0 | 0 | 0 | |
07/08/2024 |
33.29
|
9,900 | 33.78 | 35.20 | 33.29 | 0 | 0 | 0 | |
06/08/2024 |
33.29
|
100 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
05/08/2024 |
31.82
|
4,000 | 30.84 | 32.22 | 29.38 | 0 | 0 | 0 | |
02/08/2024 |
30.36
|
14,300 | 31.53 | 31.53 | 30.36 | 0 | 0 | 0 | |
01/08/2024 |
32.61
|
2,900 | 33.19 | 33.19 | 32.31 | 0 | 0 | 0 | |
31/07/2024 |
33.19
|
1,000 | 32.51 | 33.19 | 32.51 | 0 | 0 | 0 | |
30/07/2024 |
32.80
|
1,600 | 34.86 | 34.86 | 32.80 | 0 | 0 | 0 | |
29/07/2024 |
32.80
|
6,600 | 32.80 | 34.13 | 32.80 | 0 | 0 | 0 | |
26/07/2024 |
32.46
|
6,400 | 32.51 | 34.71 | 32.46 | 0 | 0 | 0 | |
25/07/2024 |
34.71
|
2,200 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 | |
24/07/2024 |
37.31
|
100 | 37.31 | 37.31 | 37.31 | 0 | 0 | 0 | |
23/07/2024 |
40.10
|
400 | 40.15 | 40.15 | 40.10 | 0 | 0 | 0 | |
22/07/2024 |
37.90
|
40,500 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 | |
19/07/2024 |
35.45
|
100 | 35.45 | 35.45 | 35.45 | 0 | 0 | 0 | |
18/07/2024 |
38.09
|
0 | 38.09 | 38.09 | 38.09 | 0 | 0 | 0 | |
17/07/2024 |
38.09
|
14,600 | 36.13 | 38.09 | 36.13 | 0 | 0 | 0 | |
16/07/2024 |
36.13
|
4,000 | 35.15 | 36.13 | 35.15 | 0 | 0 | 0 | |
15/07/2024 |
33.78
|
1,200 | 33.29 | 33.78 | 33.29 | 0 | 0 | 0 | |
12/07/2024 |
33.29
|
100 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
11/07/2024 |
33.29
|
900 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
10/07/2024 |
33.29
|
9,900 | 31.33 | 33.29 | 31.33 | 0 | 0 | 0 | |
09/07/2024 |
31.14
|
0 | 31.14 | 31.14 | 31.14 | 0 | 0 | 0 | |
08/07/2024 |
31.14
|
0 | 31.14 | 31.14 | 31.14 | 0 | 0 | 0 | |
05/07/2024 |
31.14
|
0 | 31.14 | 31.14 | 31.14 | 0 | 0 | 0 | |
04/07/2024 |
31.14
|
0 | 31.14 | 31.14 | 31.14 | 0 | 0 | 0 | |
03/07/2024 |
31.14
|
0 | 31.14 | 31.14 | 31.14 | 0 | 0 | 0 | |
02/07/2024 |
31.14
|
0 | 31.14 | 31.14 | 31.14 | 0 | 0 | 0 | |
01/07/2024 |
31.14
|
0 | 31.14 | 31.14 | 31.14 | 0 | 0 | 0 | |
28/06/2024 |
31.14
|
0 | 31.14 | 31.14 | 31.14 | 0 | 0 | 0 | |
27/06/2024 |
31.14
|
0 | 31.14 | 31.14 | 31.14 | 0 | 0 | 0 | |
26/06/2024 |
31.14
|
0 | 31.14 | 31.14 | 31.14 | 0 | 0 | 0 | |
25/06/2024 |
31.14
|
100 | 31.14 | 31.14 | 31.14 | 0 | 0 | 0 | |
24/06/2024 |
32.12
|
17,700 | 33.29 | 35.20 | 32.12 | 0 | 0 | 0 | |
21/06/2024 |
33.29
|
0 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
20/06/2024 |
33.29
|
8,800 | 33.00 | 33.29 | 33.00 | 0 | 0 | 0 | |
19/06/2024 |
32.80
|
1,200 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 | |
18/06/2024 |
32.31
|
6,600 | 32.12 | 32.31 | 32.12 | 0 | 0 | 0 | |
17/06/2024 |
32.12
|
1,600 | 32.02 | 32.12 | 32.02 | 0 | 0 | 0 | |
14/06/2024 |
31.92
|
100 | 31.92 | 31.92 | 31.92 | 0 | 0 | 0 | |
13/06/2024 |
29.96
|
100 | 29.96 | 29.96 | 29.96 | 0 | 0 | 0 | |
12/06/2024 |
29.77
|
0 | 29.77 | 29.77 | 29.77 | 0 | 0 | 0 | |
11/06/2024 |
29.77
|
0 | 29.77 | 29.77 | 29.77 | 0 | 0 | 0 | |
10/06/2024 |
29.77
|
1,100 | 29.96 | 29.96 | 29.77 | 0 | 0 | 0 | |
07/06/2024 |
30.16
|
0 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 | |
06/06/2024 |
30.16
|
3,900 | 30.60 | 30.60 | 30.16 | 0 | 0 | 0 | |
05/06/2024 |
30.60
|
2,500 | 30.75 | 30.75 | 30.55 | 0 | 0 | 0 | |
04/06/2024 |
30.55
|
1,000 | 30.84 | 30.84 | 30.55 | 0 | 0 | 0 | |
03/06/2024 |
30.84
|
500 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
31/05/2024 |
31.14
|
10,300 | 35.06 | 35.06 | 31.14 | 0 | 0 | 0 | |
30/05/2024 |
33.29
|
200 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
29/05/2024 |
33.29
|
4,000 | 32.07 | 33.29 | 32.07 | 0 | 0 | 0 | |
28/05/2024 |
31.14
|
2,500 | 31.04 | 31.14 | 31.04 | 0 | 100 | -0.0 | |
27/05/2024 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
24/05/2024 |
30.36
|
1,500 | 29.87 | 30.36 | 29.87 | 0 | 0 | 0 | |
23/05/2024 |
29.38
|
2,700 | 29.38 | 29.38 | 29.38 | 0 | 0 | 0 | |
22/05/2024 |
29.13
|
800 | 29.18 | 29.18 | 29.13 | 0 | 0 | 0 | |
21/05/2024 |
29.38
|
1,200 | 29.57 | 29.57 | 29.38 | 0 | 0 | 0 | |
20/05/2024 |
30.36
|
300 | 30.06 | 30.36 | 30.06 | 0 | 0 | 0 | |
17/05/2024 |
30.36
|
1,300 | 30.55 | 30.55 | 30.36 | 0 | 0 | 0 | |
16/05/2024 |
30.94
|
300 | 30.94 | 30.94 | 30.94 | 0 | 0 | 0 | |
15/05/2024 |
33.24
|
0 | 33.24 | 33.24 | 33.24 | 0 | 0 | 0 | |
14/05/2024 |
33.24
|
1,100 | 29.72 | 33.24 | 29.72 | 0 | 0 | 0 | |
13/05/2024 |
31.92
|
800 | 31.92 | 31.92 | 31.92 | 0 | 0 | 0 | |
10/05/2024 |
32.31
|
8,000 | 31.29 | 32.31 | 28.94 | 100 | 0 | 0.0 | |
09/05/2024 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
08/05/2024 |
30.40
|
4,600 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
07/05/2024 |
28.45
|
7,500 | 26.93 | 28.45 | 26.93 | 0 | 200 | -0.0 | |
06/05/2024 |
26.59
|
300 | 26.54 | 26.98 | 26.54 | 0 | 0 | 0 | |
03/05/2024 |
26.49
|
1,000 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
02/05/2024 |
26.49
|
600 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
26/04/2024 |
26.88
|
1,200 | 27.42 | 27.42 | 26.88 | 0 | 0 | 0 |