Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
13.90 | 26.43% | 1,500 | 0 | 0 |
52.60
66.50
66.50
|
2 tháng
(2024-07-22) |
25.30 | 61.41% | 2,400 | -100 | -0.0 |
41.20
66.50
66.50
|
3 tháng
(2024-06-20) |
25.30 | 61.41% | 3,300 | -100 | -0.0 |
41.20
66.50
66.50
|
6 tháng
(2024-03-22) |
29.70 | 80.71% | 7,900 | -400 | -0.0 |
36.80
66.50
66.50
|
12 tháng
(2023-09-25) |
36.20 | 119.50% | 40,100 | -1,300 | -0.1 |
29.31
66.50
66.50
|
24 tháng
(2022-09-29) |
31.03 | 87.46% | 57,274 | -600 | -0.0 |
24.86
66.50
66.50
|
36 tháng
(2021-10-04) |
32.64 | 96.37% | 93,007 | -3,900 | -0.2 |
24.86
66.50
66.50
|
60 tháng
(2019-10-15) |
57.82 | 666.16% | 1,613,202 | 2,268 | 0.3 |
7.88
66.50
66.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
40.48
|
0 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 | |
24/04/2024 |
40.48
|
0 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 | |
23/04/2024 |
40.48
|
0 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 | |
22/04/2024 |
40.48
|
0 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 | |
19/04/2024 |
40.48
|
0 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 | |
17/04/2024 |
40.48
|
1,000 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 | |
16/04/2024 |
42.88
|
0 | 42.88 | 42.88 | 42.88 | 0 | 0 | 0 | |
15/04/2024 |
42.88
|
0 | 42.88 | 42.88 | 42.88 | 0 | 0 | 0 | |
12/04/2024 |
42.88
|
0 | 42.88 | 42.88 | 42.88 | 0 | 0 | 0 | |
11/04/2024 |
42.88
|
0 | 42.88 | 42.88 | 42.88 | 0 | 0 | 0 | |
10/04/2024 |
42.88
|
0 | 42.88 | 42.88 | 42.88 | 0 | 0 | 0 | |
09/04/2024 |
42.88
|
0 | 42.88 | 42.88 | 42.88 | 0 | 0 | 0 | |
08/04/2024 |
42.88
|
0 | 42.88 | 42.88 | 42.88 | 0 | 0 | 0 | |
05/04/2024 |
42.88
|
2,000 | 42.88 | 42.88 | 42.88 | 0 | 0 | 0 | |
04/04/2024 |
40.48
|
0 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 | |
03/04/2024 |
40.48
|
0 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 | |
02/04/2024 |
40.48
|
1,000 | 40.48 | 40.48 | 40.48 | 0 | 0 | 0 | |
01/04/2024 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
29/03/2024 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
28/03/2024 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
27/03/2024 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
26/03/2024 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
25/03/2024 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
22/03/2024 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
21/03/2024 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
20/03/2024 |
36.80
|
100 | 39.60 | 39.60 | 36.80 | 0 | 0 | 0 | |
19/03/2024 |
39.60
|
0 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 | |
18/03/2024 |
39.60
|
0 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 | |
15/03/2024 |
39.60
|
0 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 | |
14/03/2024 |
39.60
|
0 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 | |
13/03/2024 |
39.60
|
0 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 | |
12/03/2024 |
39.60
|
0 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 | |
11/03/2024 |
39.60
|
0 | 39.60 | 39.60 | 39.60 | 0 | 0 | 0 | |
08/03/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
08/03/2024 |
39.60
|
200 | 38 | 39.60 | 39.60 | 0 | 0 | 0 | |
07/03/2024 |
38.00
|
0 | 38.00 | 38.00 | 38.00 | 0 | 0 | 0 | |
06/03/2024 |
38.00
|
0 | 38.00 | 38.00 | 38.00 | 0 | 0 | 0 | |
05/03/2024 |
38.00
|
0 | 38.00 | 38.00 | 38.00 | 0 | 0 | 0 | |
04/03/2024 |
38.00
|
200 | 34.59 | 38.00 | 38.00 | 0 | 0 | 0 | |
01/03/2024 |
34.59
|
0 | 34.59 | 34.59 | 34.59 | 0 | 0 | 0 | |
29/02/2024 |
34.59
|
0 | 34.59 | 34.59 | 34.59 | 0 | 0 | 0 | |
28/02/2024 |
34.59
|
0 | 34.59 | 34.59 | 34.59 | 0 | 0 | 0 | |
27/02/2024 |
34.59
|
0 | 34.59 | 34.59 | 34.59 | 0 | 0 | 0 | |
26/02/2024 |
34.59
|
0 | 34.59 | 34.59 | 34.59 | 0 | 0 | 0 | |
23/02/2024 |
34.59
|
0 | 34.59 | 34.59 | 34.59 | 0 | 0 | 0 | |
22/02/2024 |
34.59
|
0 | 34.59 | 34.59 | 34.59 | 0 | 0 | 0 | |
21/02/2024 |
34.59
|
0 | 34.59 | 34.59 | 34.59 | 0 | 0 | 0 | |
20/02/2024 |
34.59
|
0 | 34.59 | 34.59 | 34.59 | 0 | 0 | 0 | |
19/02/2024 |
34.59
|
0 | 34.59 | 34.59 | 34.59 | 0 | 0 | 0 | |
16/02/2024 |
34.59
|
0 | 34.59 | 34.59 | 34.59 | 0 | 0 | 0 | |
15/02/2024 |
34.59
|
0 | 34.59 | 34.59 | 34.59 | 0 | 0 | 0 | |
07/02/2024 |
34.59
|
0 | 34.59 | 34.59 | 34.59 | 0 | 0 | 0 | |
06/02/2024 |
34.59
|
100 | 31.49 | 34.59 | 34.59 | 0 | 0 | 0 | |
05/02/2024 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
02/02/2024 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
01/02/2024 |
31.49
|
100 | 34.90 | 34.90 | 31.49 | 0 | 100 | -0.0 | |
31/01/2024 |
34.90
|
2,700 | 32.57 | 34.90 | 34.90 | 0 | 0 | 0 | |
30/01/2024 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
29/01/2024 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
26/01/2024 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
25/01/2024 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
24/01/2024 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
23/01/2024 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
22/01/2024 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
19/01/2024 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
18/01/2024 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
17/01/2024 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
16/01/2024 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
15/01/2024 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
12/01/2024 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
11/01/2024 |
32.57
|
13,400 | 34.90 | 34.90 | 32.57 | 0 | 0 | 0 | |
10/01/2024 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
09/01/2024 |
34.90
|
2,300 | 34.98 | 34.98 | 34.90 | 0 | 0 | 0 | |
08/01/2024 |
34.98
|
10,700 | 34.36 | 34.98 | 34.90 | 0 | 0 | 0 | |
05/01/2024 |
34.36
|
0 | 34.36 | 34.36 | 34.36 | 0 | 0 | 0 | |
04/01/2024 |
34.36
|
0 | 34.36 | 34.36 | 34.36 | 0 | 0 | 0 | |
03/01/2024 |
34.36
|
0 | 34.36 | 34.36 | 34.36 | 0 | 0 | 0 | |
02/01/2024 |
34.36
|
0 | 34.36 | 34.36 | 34.36 | 0 | 0 | 0 | |
29/12/2023 |
34.36
|
0 | 34.36 | 34.36 | 34.36 | 0 | 0 | 0 | |
28/12/2023 |
34.36
|
100 | 34.28 | 34.36 | 34.36 | 0 | 0 | 0 | |
27/12/2023 |
34.28
|
0 | 34.28 | 34.28 | 34.28 | 0 | 0 | 0 | |
26/12/2023 |
34.28
|
0 | 34.28 | 34.28 | 34.28 | 0 | 0 | 0 | |
25/12/2023 |
34.28
|
0 | 34.28 | 34.28 | 34.28 | 0 | 0 | 0 | |
22/12/2023 |
34.28
|
0 | 34.28 | 34.28 | 34.28 | 0 | 0 | 0 | |
21/12/2023 |
34.28
|
0 | 34.28 | 34.28 | 34.28 | 0 | 0 | 0 | |
20/12/2023 |
34.28
|
0 | 34.28 | 34.28 | 34.28 | 0 | 0 | 0 | |
19/12/2023 |
34.28
|
0 | 34.28 | 34.28 | 34.28 | 0 | 0 | 0 | |
18/12/2023 |
34.28
|
0 | 34.28 | 34.28 | 34.28 | 0 | 0 | 0 | |
15/12/2023 |
34.28
|
0 | 34.28 | 34.28 | 34.28 | 0 | 0 | 0 | |
14/12/2023 |
34.28
|
0 | 34.28 | 34.28 | 34.28 | 0 | 0 | 0 | |
13/12/2023 |
34.28
|
0 | 34.28 | 34.28 | 34.28 | 0 | 0 | 0 | |
12/12/2023 |
34.28
|
100 | 34.20 | 34.28 | 34.28 | 0 | 0 | 0 | |
11/12/2023 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
08/12/2023 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
07/12/2023 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
06/12/2023 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
05/12/2023 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
04/12/2023 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
01/12/2023 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
30/11/2023 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
29/11/2023 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 |