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) |
1.30 | 3.66% | 100 | 0 | 0 |
35.50
36.80
36.80
|
2 tháng
(2024-07-22) |
0.90 | 2.51% | 1,800 | 0 | 0 |
33.70
36.80
36.80
|
3 tháng
(2024-06-20) |
1.09 | 3.07% | 4,800 | 0 | 0 |
33.70
36.80
36.80
|
6 tháng
(2024-03-22) |
0.65 | 1.81% | 35,522 | 0 | 0 |
32.12
36.80
36.80
|
12 tháng
(2023-09-25) |
-4.61 | -11.13% | 49,844 | 0 | 0 |
30.99
41.41
36.80
|
24 tháng
(2022-09-29) |
8.45 | 29.82% | 75,507 | -600 | -0.0 |
26.22
41.41
36.80
|
36 tháng
(2021-10-04) |
15.42 | 72.16% | 183,275 | -1,500 | -0.0 |
20.73
41.41
36.80
|
60 tháng
(2019-10-15) |
20.13 | 120.71% | 315,305 | -2,100 | -0.2 |
13.99
41.41
36.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
24/04/2024 |
34.90
|
0 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
23/04/2024 |
34.90
|
100 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
22/04/2024 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
19/04/2024 |
32.41
|
1,500 | 35.00 | 35.00 | 32.41 | 0 | 0 | 0 | |
17/04/2024 |
32.50
|
400 | 32.70 | 32.70 | 32.50 | 0 | 0 | 0 | |
16/04/2024 |
33.08
|
200 | 34.42 | 34.42 | 33.08 | 0 | 0 | 0 | |
15/04/2024 |
33.08
|
200 | 34.04 | 34.04 | 33.08 | 0 | 0 | 0 | |
12/04/2024 |
34.52
|
121 | 34.52 | 34.52 | 34.52 | 0 | 0 | 0 | |
11/04/2024 |
33.08
|
1,500 | 32.79 | 33.08 | 32.60 | 0 | 0 | 0 | |
10/04/2024 |
34.04
|
500 | 34.04 | 34.04 | 34.04 | 0 | 0 | 0 | |
09/04/2024 |
35.57
|
0 | 35.57 | 35.57 | 35.57 | 0 | 0 | 0 | |
08/04/2024 |
35.57
|
100 | 35.57 | 35.57 | 35.57 | 0 | 0 | 0 | |
05/04/2024 |
33.94
|
400 | 34.52 | 34.52 | 33.94 | 0 | 0 | 0 | |
04/04/2024 |
34.13
|
600 | 34.80 | 34.80 | 34.13 | 0 | 0 | 0 | |
03/04/2024 |
34.90
|
200 | 35.00 | 35.00 | 34.90 | 0 | 0 | 0 | |
02/04/2024 |
35.19
|
100 | 35.19 | 35.19 | 35.19 | 0 | 0 | 0 | |
01/04/2024 |
35.28
|
0 | 35.28 | 35.28 | 35.28 | 0 | 0 | 0 | |
29/03/2024 |
35.19
|
200 | 35.28 | 35.28 | 35.19 | 0 | 0 | 0 | |
28/03/2024 |
35.00
|
1,000 | 35.28 | 37.30 | 35.00 | 0 | 0 | 0 | |
27/03/2024 |
35.38
|
100 | 35.38 | 35.38 | 35.38 | 0 | 0 | 0 | |
26/03/2024 |
33.17
|
12,100 | 35.00 | 35.00 | 33.17 | 0 | 0 | 0 | |
25/03/2024 |
36.43
|
200 | 38.16 | 38.16 | 36.43 | 0 | 0 | 0 | |
22/03/2024 |
36.15
|
700 | 32.60 | 36.15 | 32.60 | 0 | 0 | 0 | |
21/03/2024 |
35.48
|
700 | 36.43 | 36.43 | 35.48 | 0 | 0 | 0 | |
20/03/2024 |
38.06
|
0 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 | |
19/03/2024 |
38.06
|
100 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 | |
18/03/2024 |
35.48
|
300 | 35.48 | 35.48 | 35.48 | 0 | 0 | 0 | |
15/03/2024 |
37.30
|
600 | 38.26 | 38.26 | 37.30 | 0 | 0 | 0 | |
14/03/2024 |
37.39
|
0 | 37.39 | 37.39 | 37.39 | 0 | 0 | 0 | |
13/03/2024 |
37.39
|
0 | 37.39 | 37.39 | 37.39 | 0 | 0 | 0 | |
12/03/2024 |
37.39
|
0 | 37.39 | 37.39 | 37.39 | 0 | 0 | 0 | |
11/03/2024 |
37.39
|
200 | 37.39 | 37.39 | 37.39 | 0 | 0 | 0 | |
08/03/2024 |
38.06
|
21 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 | |
07/03/2024 |
38.06
|
100 | 38.06 | 38.06 | 38.06 | 0 | 0 | 0 | |
06/03/2024 |
36.72
|
100 | 36.72 | 36.72 | 36.72 | 0 | 0 | 0 | |
05/03/2024 |
36.82
|
0 | 36.82 | 36.82 | 36.82 | 0 | 0 | 0 | |
04/03/2024 |
36.82
|
0 | 36.82 | 36.82 | 36.82 | 0 | 0 | 0 | |
01/03/2024 |
36.82
|
100 | 36.82 | 36.82 | 36.82 | 0 | 0 | 0 | |
29/02/2024 |
34.04
|
110 | 34.04 | 34.04 | 34.04 | 0 | 0 | 0 | |
28/02/2024 |
35.96
|
0 | 35.96 | 35.96 | 35.96 | 0 | 0 | 0 | |
27/02/2024 |
35.76
|
300 | 36.34 | 36.34 | 35.76 | 0 | 0 | 0 | |
26/02/2024 |
33.85
|
0 | 33.85 | 33.85 | 33.85 | 0 | 0 | 0 | |
23/02/2024 |
33.85
|
400 | 33.85 | 33.85 | 33.85 | 0 | 0 | 0 | |
22/02/2024 |
36.34
|
100 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
21/02/2024 |
35.57
|
200 | 32.41 | 35.57 | 32.41 | 0 | 0 | 0 | |
20/02/2024 |
33.56
|
1,400 | 35.48 | 35.48 | 33.56 | 0 | 0 | 0 | |
19/02/2024 |
34.23
|
300 | 32.60 | 34.23 | 32.60 | 0 | 0 | 0 | |
16/02/2024 |
35.76
|
100 | 35.76 | 35.76 | 35.76 | 0 | 0 | 0 | |
15/02/2024 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
07/02/2024 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
06/02/2024 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
05/02/2024 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
02/02/2024 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
01/02/2024 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
31/01/2024 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
30/01/2024 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
29/01/2024 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
26/01/2024 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
25/01/2024 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
24/01/2024 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
23/01/2024 |
36.15
|
2 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
22/01/2024 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
19/01/2024 |
36.15
|
100 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
18/01/2024 |
35.00
|
100 | 35.00 | 35.00 | 35.00 | 0 | 0 | 0 | |
17/01/2024 |
35.67
|
0 | 35.67 | 35.67 | 35.67 | 0 | 0 | 0 | |
16/01/2024 |
35.67
|
0 | 35.67 | 35.67 | 35.67 | 0 | 0 | 0 | |
15/01/2024 |
35.67
|
0 | 35.67 | 35.67 | 35.67 | 0 | 0 | 0 | |
12/01/2024 |
35.67
|
0 | 35.67 | 35.67 | 35.67 | 0 | 0 | 0 | |
11/01/2024 |
35.67
|
200 | 35.67 | 35.67 | 35.67 | 0 | 0 | 0 | |
10/01/2024 |
36.72
|
0 | 36.72 | 36.72 | 36.72 | 0 | 0 | 0 | |
09/01/2024 |
36.72
|
0 | 36.72 | 36.72 | 36.72 | 0 | 0 | 0 | |
08/01/2024 |
36.72
|
0 | 36.72 | 36.72 | 36.72 | 0 | 0 | 0 | |
05/01/2024 |
36.72
|
200 | 36.72 | 36.72 | 36.72 | 0 | 0 | 0 | |
04/01/2024 |
32.41
|
300 | 36.91 | 36.91 | 32.41 | 0 | 0 | 0 | |
03/01/2024 |
36.91
|
100 | 36.91 | 36.91 | 36.91 | 0 | 0 | 0 | |
02/01/2024 |
32.60
|
570 | 32.12 | 32.60 | 32.12 | 0 | 0 | 0 | |
29/12/2023 |
37.58
|
0 | 37.58 | 37.58 | 37.58 | 0 | 0 | 0 | |
28/12/2023 |
37.58
|
0 | 37.58 | 37.58 | 37.58 | 0 | 0 | 0 | |
27/12/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
27/12/2023 |
37.58
|
101 | 37.58 | 37.58 | 37.58 | 0 | 0 | 0 | |
26/12/2023 |
36.34
|
142 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
25/12/2023 |
35.88
|
530 | 30.90 | 35.88 | 30.90 | 0 | 0 | 0 | |
22/12/2023 |
31.36
|
200 | 31.36 | 31.36 | 31.36 | 0 | 0 | 0 | |
21/12/2023 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
20/12/2023 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
19/12/2023 |
36.15
|
100 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
18/12/2023 |
36.25
|
100 | 36.25 | 36.25 | 36.25 | 0 | 0 | 0 | |
15/12/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
14/12/2023 |
36.34
|
100 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
13/12/2023 |
34.12
|
101 | 34.12 | 34.12 | 34.12 | 0 | 0 | 0 | |
12/12/2023 |
30.99
|
630 | 34.12 | 34.12 | 30.99 | 0 | 0 | 0 | |
11/12/2023 |
30.99
|
200 | 30.99 | 30.99 | 30.99 | 0 | 0 | 0 | |
08/12/2023 |
34.12
|
625 | 34.03 | 34.12 | 34.03 | 0 | 0 | 0 | |
07/12/2023 |
31.27
|
100 | 31.27 | 31.27 | 31.27 | 0 | 0 | 0 | |
06/12/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
05/12/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
04/12/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
01/12/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
30/11/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
29/11/2023 |
36.34
|
1 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 |