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) |
0.20 | 0.70% | 3,300 | 0 | 0 |
24.60
35
28.60
|
2 tháng
(2024-07-22) |
5.10 | 21.70% | 45,900 | 3,600 | 0.1 |
23.50
35
28.60
|
3 tháng
(2024-06-24) |
6.80 | 31.19% | 84,500 | 10,600 | 0.2 |
21.50
35
28.60
|
6 tháng
(2024-03-25) |
8 | 38.83% | 135,200 | 10,600 | 0.2 |
17.60
35
28.60
|
12 tháng
(2023-09-27) |
7.37 | 34.69% | 576,100 | 19,800 | 0.5 |
17.60
35
28.60
|
24 tháng
(2022-10-03) |
12.96 | 82.89% | 950,493 | 20,000 | 0.5 |
11.52
35
28.60
|
36 tháng
(2021-10-06) |
10.82 | 60.88% | 1,258,118 | 19,500 | 0.5 |
11.52
35
28.60
|
60 tháng
(2019-10-17) |
-0.49 | -1.70% | 1,996,547 | 20,590 | 0.5 |
11.52
35
28.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/12/2018 |
39.33
|
0 | 39.33 | 39.33 | 39.33 | 0 | 0 | 0 | |
04/12/2018 |
39.33
|
2 | 39.33 | 39.33 | 39.33 | 0 | 0 | 0 | |
03/12/2018 |
39.33
|
0 | 39.33 | 39.33 | 39.33 | 0 | 0 | 0 | |
30/11/2018 |
39.33
|
0 | 39.33 | 39.33 | 39.33 | 0 | 0 | 0 | |
29/11/2018 |
39.33
|
100 | 34.24 | 39.33 | 39.33 | 0 | 0 | 0 | |
28/11/2018 |
34.24
|
0 | 34.24 | 34.24 | 34.24 | 0 | 0 | 0 | |
27/11/2018 |
34.24
|
0 | 34.24 | 34.24 | 34.24 | 0 | 0 | 0 | |
26/11/2018 |
34.24
|
0 | 34.12 | 34.24 | 34.24 | 0 | 0 | 0 | |
23/11/2018 |
34.12
|
200 | 34.37 | 34.37 | 34.12 | 0 | 0 | 0 | |
22/11/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
21/11/2018 |
34.37
|
1 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
20/11/2018 |
34.37
|
100 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
19/11/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
16/11/2018 |
34.37
|
1 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
15/11/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
14/11/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
13/11/2018 |
34.37
|
3 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
12/11/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
09/11/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
08/11/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
07/11/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
06/11/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
05/11/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
02/11/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
01/11/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
31/10/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
30/10/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
29/10/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
26/10/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
25/10/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
24/10/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
23/10/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
22/10/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
19/10/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
18/10/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
17/10/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
16/10/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
15/10/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
12/10/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
11/10/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
10/10/2018 |
34.37
|
0 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
09/10/2018 |
34.37
|
100 | 34.43 | 34.43 | 34.37 | 0 | 0 | 0 | |
08/10/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
05/10/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
04/10/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
03/10/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
02/10/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
01/10/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
28/09/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
27/09/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
26/09/2018 |
34.43
|
30 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
25/09/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
24/09/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
21/09/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
20/09/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
19/09/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
18/09/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
17/09/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
14/09/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
13/09/2018 |
34.43
|
7 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
12/09/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
11/09/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
10/09/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
07/09/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
06/09/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
05/09/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
05/09/2018 |
34.43
|
30 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
04/09/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
31/08/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
30/08/2018 |
34.43
|
72 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
29/08/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
28/08/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
27/08/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
24/08/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
23/08/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
22/08/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
21/08/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
20/08/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
17/08/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
16/08/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
15/08/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
14/08/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
13/08/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
10/08/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
09/08/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
08/08/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
07/08/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
06/08/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
03/08/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
02/08/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
01/08/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
31/07/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
30/07/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
27/07/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
26/07/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
25/07/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
24/07/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
23/07/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
20/07/2018 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
19/07/2018 |
34.43
|
100 | 34.98 | 34.98 | 34.43 | 0 | 0 | 0 | |
18/07/2018 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 |