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) |
0 | 0% | 15,900 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-21) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-25) |
4.74 | 15.41% | 100,800 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-09-30) |
7.97 | 28.97% | 461,000 | -9,700 | -4.6 |
26.15
37.08
35.50
|
36 tháng
(2021-10-05) |
9.90 | 38.68% | 1,745,200 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-16) |
17.44 | 96.55% | 3,315,860 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
18/09/2024 |
35.50
|
300 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
17/09/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
16/09/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
13/09/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
12/09/2024 |
35.50
|
700 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
11/09/2024 |
35.50
|
100 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
10/09/2024 |
35.50
|
700 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
09/09/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
06/09/2024 |
35.50
|
1,000 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
05/09/2024 |
35.50
|
2,300 | 35.50 | 35.65 | 35.50 | 0 | 0 | 0 | |
04/09/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
30/08/2024 |
35.50
|
1,200 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
29/08/2024 |
35.50
|
1,600 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
28/08/2024 |
35.50
|
1,600 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
27/08/2024 |
35.50
|
1,200 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
26/08/2024 |
35.50
|
3,800 | 36 | 36 | 35.50 | 0 | 0 | 0 | |
23/08/2024 |
35.50
|
200 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
22/08/2024 |
35
|
500 | 35 | 35 | 35 | 0 | 0 | 0 | |
21/08/2024 |
35.50
|
200 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
20/08/2024 |
35.50
|
500 | 35 | 35.50 | 35 | 0 | 0 | 0 | |
19/08/2024 |
35
|
400 | 35 | 35 | 35 | 0 | 0 | 0 | |
16/08/2024 |
34.80
|
300 | 35 | 35 | 34.80 | 0 | 0 | 0 | |
15/08/2024 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
14/08/2024 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
13/08/2024 |
34
|
500 | 34 | 34 | 34 | 0 | 0 | 0 | |
12/08/2024 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
09/08/2024 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
08/08/2024 |
34
|
200 | 34 | 34 | 34 | 0 | 0 | 0 | |
07/08/2024 |
34
|
300 | 34 | 34 | 34 | 0 | 0 | 0 | |
06/08/2024 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
05/08/2024 |
34.90
|
100 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
02/08/2024 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
01/08/2024 |
35
|
400 | 35 | 35 | 35 | 0 | 0 | 0 | |
31/07/2024 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
30/07/2024 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
29/07/2024 |
34.90
|
200 | 35 | 35 | 34.90 | 0 | 0 | 0 | |
26/07/2024 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
25/07/2024 |
34.90
|
200 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
24/07/2024 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
23/07/2024 |
34.90
|
100 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
22/07/2024 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
19/07/2024 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
18/07/2024 |
34.80
|
1,200 | 35 | 35 | 34.80 | 0 | 0 | 0 | |
17/07/2024 |
34.30
|
1,000 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 | |
16/07/2024 |
34.30
|
300 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 | |
15/07/2024 |
34.40
|
200 | 34.50 | 34.50 | 34.40 | 0 | 0 | 0 | |
12/07/2024 |
34.90
|
200 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
11/07/2024 |
35
|
200 | 35 | 35 | 35 | 0 | 0 | 0 | |
10/07/2024 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
09/07/2024 |
33.10
|
2,500 | 33.10 | 33.10 | 33.10 | 0 | 2,500 | -0.1 | |
08/07/2024 |
33.05
|
2,200 | 33.05 | 33.05 | 33.05 | 0 | 2,200 | -0.1 | |
05/07/2024 |
35.50
|
0 | 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 |
35.50
|
200 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
02/07/2024 |
35.50
|
200 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
01/07/2024 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
28/06/2024 |
36.50
|
400 | 35.50 | 36.50 | 35.50 | 0 | 0 | 0 | |
27/06/2024 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
26/06/2024 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
25/06/2024 |
35
|
200 | 35 | 35 | 35 | 0 | 0 | 0 | |
24/06/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
21/06/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
20/06/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
19/06/2024 |
35
|
200 | 35 | 35 | 35 | 0 | 0 | 0 | |
18/06/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
17/06/2024 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
14/06/2024 |
35.50
|
200 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
13/06/2024 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
12/06/2024 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
11/06/2024 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
10/06/2024 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
07/06/2024 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
06/06/2024 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
05/06/2024 |
34.40
|
800 | 34.40 | 34.40 | 34.35 | 0 | 0 | 0 | |
04/06/2024 |
34.30
|
600 | 34.40 | 34.40 | 34.30 | 0 | 0 | 0 | |
03/06/2024 |
34.40
|
300 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
31/05/2024 |
34.35
|
400 | 34.40 | 34.40 | 34.35 | 0 | 0 | 0 | |
30/05/2024 |
34.35
|
200 | 34.40 | 34.40 | 34.35 | 0 | 0 | 0 | |
29/05/2024 |
34.35
|
500 | 34.40 | 34.40 | 34.35 | 0 | 0 | 0 | |
28/05/2024 |
34.35
|
1,000 | 34.40 | 34.40 | 34.35 | 0 | 0 | 0 | |
27/05/2024 |
34.40
|
600 | 34.30 | 34.40 | 34.30 | 0 | 0 | 0 | |
24/05/2024 |
34.30
|
1,800 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 | |
23/05/2024 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
22/05/2024: Cổ tức tiền mặt tỉ lệ: 12.5% | |||||||||
22/05/2024 |
34.50
|
200 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
21/05/2024 |
34.25
|
1,900 | 34.25 | 34.25 | 34.25 | 0 | 0 | 0 | |
20/05/2024 |
33.29
|
0 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
17/05/2024 |
33.29
|
0 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
16/05/2024 |
33.29
|
0 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
15/05/2024 |
33.29
|
0 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
14/05/2024 |
33.29
|
0 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
13/05/2024 |
33.29
|
1,200 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
10/05/2024 |
33.29
|
1,000 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
09/05/2024 |
33.29
|
0 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
08/05/2024 |
33.29
|
0 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
07/05/2024 |
33.29
|
900 | 33.33 | 33.33 | 33.29 | 0 | 0 | 0 | |
06/05/2024 |
33.29
|
0 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
03/05/2024 |
33.29
|
0 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
02/05/2024 |
33.29
|
0 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
26/04/2024 |
33.29
|
600 | 35.21 | 35.21 | 33.29 | 0 | 0 | 0 |