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) |
-2.80 | -7.18% | 29,100 | 0 | 0 |
35.80
39.30
36.20
|
2 tháng
(2024-07-22) |
-3.80 | -9.50% | 38,700 | 0 | 0 |
35.80
42.80
36.20
|
3 tháng
(2024-06-20) |
-6.80 | -15.81% | 40,000 | -100 | -0.0 |
35.80
43
36.20
|
6 tháng
(2024-03-22) |
-1.53 | -4.05% | 83,800 | -100 | -0.0 |
35.80
43
36.20
|
12 tháng
(2023-09-25) |
6.39 | 21.43% | 302,700 | -1,100 | -0.0 |
27.71
43
36.20
|
24 tháng
(2022-09-29) |
6.52 | 21.96% | 530,800 | 13,800 | -9.2 |
25.74
43
36.20
|
36 tháng
(2021-10-04) |
14.42 | 66.20% | 1,465,100 | 19,600 | -18.1 |
21.78
43
36.20
|
60 tháng
(2019-10-15) |
17.09 | 89.40% | 2,763,780 | 24,190 | -18.0 |
18.30
43
36.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
38.52
|
0 | 38.52 | 38.52 | 38.52 | 0 | 0 | 0 | |
24/04/2024 |
38.52
|
500 | 38.52 | 38.52 | 38.52 | 0 | 0 | 0 | |
23/04/2024 |
37.53
|
400 | 37.53 | 37.53 | 37.53 | 0 | 0 | 0 | |
22/04/2024 |
38.52
|
500 | 38.52 | 38.52 | 38.52 | 0 | 0 | 0 | |
19/04/2024 |
38.52
|
600 | 37.53 | 38.52 | 37.53 | 0 | 0 | 0 | |
17/04/2024 |
38.62
|
0 | 38.62 | 38.62 | 38.62 | 0 | 0 | 0 | |
16/04/2024 |
38.62
|
100 | 38.62 | 38.62 | 38.62 | 0 | 0 | 0 | |
15/04/2024 |
38.72
|
0 | 38.72 | 38.72 | 38.72 | 0 | 0 | 0 | |
12/04/2024 |
38.72
|
0 | 38.72 | 38.72 | 38.72 | 0 | 0 | 0 | |
11/04/2024 |
38.72
|
0 | 38.72 | 38.72 | 38.72 | 0 | 0 | 0 | |
10/04/2024 |
38.72
|
200 | 38.72 | 38.72 | 38.72 | 0 | 0 | 0 | |
09/04/2024 |
38.72
|
0 | 38.72 | 38.72 | 38.72 | 0 | 0 | 0 | |
08/04/2024 |
38.72
|
600 | 38.72 | 38.72 | 38.72 | 0 | 0 | 0 | |
05/04/2024 |
38.72
|
1,700 | 38.52 | 38.72 | 38.52 | 0 | 0 | 0 | |
04/04/2024 |
37.73
|
0 | 37.73 | 37.73 | 37.73 | 0 | 0 | 0 | |
03/04/2024 |
37.73
|
100 | 37.73 | 37.73 | 37.73 | 0 | 0 | 0 | |
02/04/2024 |
37.63
|
0 | 37.63 | 37.63 | 37.63 | 0 | 0 | 0 | |
01/04/2024 |
37.63
|
1,400 | 37.63 | 37.63 | 37.63 | 0 | 0 | 0 | |
29/03/2024 |
37.73
|
4,700 | 38.52 | 38.52 | 37.73 | 0 | 0 | 0 | |
28/03/2024 |
37.73
|
100 | 37.73 | 37.73 | 37.73 | 0 | 0 | 0 | |
26/03/2024 |
37.73
|
0 | 37.73 | 37.73 | 37.73 | 0 | 0 | 0 | |
25/03/2024 |
37.73
|
0 | 37.73 | 37.73 | 37.73 | 0 | 0 | 0 | |
22/03/2024 |
37.73
|
400 | 38.42 | 38.42 | 37.73 | 0 | 0 | 0 | |
21/03/2024 |
38.42
|
0 | 38.42 | 38.42 | 38.42 | 0 | 0 | 0 | |
19/03/2024 |
38.42
|
0 | 38.42 | 38.42 | 38.42 | 0 | 0 | 0 | |
18/03/2024 |
38.42
|
3,400 | 37.53 | 38.52 | 38.42 | 0 | 0 | 0 | |
15/03/2024 |
37.53
|
1,400 | 37.53 | 38.02 | 37.53 | 0 | 0 | 0 | |
14/03/2024 |
37.53
|
3,100 | 37.43 | 38.12 | 37.53 | 0 | 0 | 0 | |
13/03/2024 |
37.43
|
500 | 37.43 | 37.43 | 37.38 | 0 | 0 | 0 | |
12/03/2024 |
37.43
|
1,500 | 37.04 | 37.53 | 36.54 | 0 | 0 | 0 | |
11/03/2024 |
37.04
|
0 | 37.04 | 37.04 | 37.04 | 0 | 0 | 0 | |
08/03/2024 |
37.04
|
100 | 37.04 | 37.04 | 37.04 | 0 | 0 | 0 | |
07/03/2024 |
37.04
|
2,400 | 35.36 | 37.04 | 37.04 | 0 | 0 | 0 | |
06/03/2024 |
35.36
|
0 | 35.36 | 35.36 | 35.36 | 0 | 0 | 0 | |
05/03/2024 |
35.36
|
16,300 | 36.35 | 37.53 | 34.67 | 0 | 0 | 0 | |
04/03/2024 |
36.35
|
13,100 | 36.35 | 37.04 | 36.35 | 0 | 0 | 0 | |
01/03/2024 |
36.35
|
19,300 | 37.53 | 38.72 | 36.25 | 0 | 0 | 0 | |
29/02/2024 |
37.53
|
500 | 37.73 | 37.73 | 37.53 | 0 | 0 | 0 | |
28/02/2024 |
37.73
|
1,500 | 37.58 | 37.73 | 36.05 | 0 | 0 | 0 | |
27/02/2024 |
37.58
|
200 | 37.73 | 37.73 | 37.53 | 0 | 0 | 0 | |
26/02/2024 |
37.73
|
0 | 37.73 | 37.73 | 37.73 | 0 | 0 | 0 | |
22/02/2024 |
37.73
|
1,400 | 37.73 | 37.73 | 37.53 | 0 | 0 | 0 | |
21/02/2024 |
37.73
|
2,300 | 36.05 | 37.73 | 37.04 | 0 | 0 | 0 | |
16/02/2024 |
36.05
|
0 | 36.05 | 36.05 | 36.05 | 0 | 0 | 0 | |
15/02/2024 |
36.05
|
0 | 36.05 | 36.05 | 36.05 | 0 | 0 | 0 | |
06/02/2024 |
36.05
|
0 | 36.05 | 36.05 | 36.05 | 0 | 0 | 0 | |
05/02/2024 |
36.05
|
1,600 | 35.21 | 36.10 | 36.05 | 0 | 0 | 0 | |
02/02/2024 |
35.21
|
2,100 | 35.16 | 37.33 | 35.21 | 0 | 0 | 0 | |
01/02/2024 |
35.16
|
3,400 | 35.06 | 37.04 | 35.11 | 0 | 0 | 0 | |
31/01/2024 |
35.06
|
3,500 | 32.99 | 35.26 | 34.57 | 0 | 0 | 0 | |
30/01/2024 |
32.99
|
10,000 | 34.37 | 34.37 | 32.99 | 0 | 0 | 0 | |
29/01/2024 |
34.37
|
200 | 34.07 | 35.41 | 34.37 | 0 | 0 | 0 | |
26/01/2024 |
34.07
|
400 | 33.23 | 34.57 | 34.07 | 0 | 0 | 0 | |
25/01/2024 |
33.23
|
800 | 32.64 | 34.72 | 33.23 | 0 | 0 | 0 | |
24/01/2024 |
32.64
|
2,900 | 34.07 | 34.77 | 32.64 | 0 | 0 | 0 | |
23/01/2024 |
34.07
|
100 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
22/01/2024 |
34.07
|
800 | 34.57 | 34.57 | 34.07 | 0 | 0 | 0 | |
19/01/2024 |
34.57
|
400 | 33.88 | 35.06 | 34.57 | 0 | 0 | 0 | |
18/01/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
18/01/2024 |
33.88
|
0 | 33.88 | 33.88 | 33.88 | 0 | 0 | 0 | |
17/01/2024 |
33.88
|
5,400 | 33.78 | 33.88 | 33.88 | 0 | 0 | 0 | |
16/01/2024 |
33.78
|
0 | 33.78 | 33.78 | 33.78 | 0 | 0 | 0 | |
15/01/2024 |
33.78
|
4,400 | 33.40 | 33.78 | 33.35 | 0 | 100 | -0.0 | |
12/01/2024 |
33.40
|
1,100 | 32.45 | 33.40 | 31.68 | 0 | 0 | 0 | |
11/01/2024 |
32.45
|
200 | 33.40 | 33.40 | 32.45 | 0 | 0 | 0 | |
10/01/2024 |
33.40
|
3,200 | 33.26 | 33.40 | 33.26 | 0 | 0 | 0 | |
09/01/2024 |
33.26
|
7,000 | 31.97 | 33.26 | 32.25 | 0 | 0 | 0 | |
08/01/2024 |
31.97
|
1,200 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
05/01/2024 |
31.97
|
5,000 | 31.97 | 31.97 | 31.97 | 0 | 0 | 0 | |
04/01/2024 |
31.97
|
1,300 | 31.49 | 31.97 | 31.49 | 0 | 0 | 0 | |
03/01/2024 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
02/01/2024 |
31.49
|
100 | 32.06 | 32.06 | 31.49 | 0 | 0 | 0 | |
29/12/2023 |
32.06
|
700 | 32.45 | 32.45 | 32.06 | 0 | 0 | 0 | |
28/12/2023 |
32.45
|
5,900 | 32.16 | 32.45 | 31.49 | 0 | 0 | 0 | |
27/12/2023 |
32.16
|
1,000 | 32.45 | 32.45 | 32.16 | 0 | 0 | 0 | |
26/12/2023 |
32.45
|
500 | 32.45 | 32.45 | 32.45 | 0 | 0 | 0 | |
25/12/2023: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
25/12/2023 |
32.45
|
3,700 | 32.40 | 32.45 | 32.40 | 0 | 0 | 0 | |
22/12/2023 |
32.40
|
200 | 31.72 | 32.40 | 32.40 | 0 | 0 | 0 | |
21/12/2023 |
31.72
|
2,100 | 32.53 | 32.53 | 31.72 | 0 | 0 | 0 | |
20/12/2023 |
32.53
|
1,000 | 32.62 | 32.62 | 30.77 | 0 | 0 | 0 | |
19/12/2023 |
32.62
|
1,400 | 32.81 | 32.90 | 32.62 | 0 | 0 | 0 | |
18/12/2023: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
18/12/2023 |
32.81
|
900 | 32.44 | 32.90 | 32.81 | 0 | 0 | 0 | |
15/12/2023 |
32.44
|
3,000 | 32.18 | 32.44 | 32.09 | 0 | 0 | 0 | |
14/12/2023 |
32.18
|
500 | 32.40 | 32.40 | 32.18 | 0 | 0 | 0 | |
13/12/2023 |
32.40
|
7,200 | 31.92 | 32.44 | 31.92 | 0 | 0 | 0 | |
12/12/2023 |
31.92
|
10,200 | 31.39 | 32.00 | 31.65 | 0 | 0 | 0 | |
11/12/2023 |
31.39
|
2,700 | 30.78 | 31.57 | 30.82 | 0 | 0 | 0 | |
08/12/2023 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
07/12/2023 |
30.78
|
800 | 29.86 | 31.57 | 30.25 | 0 | 0 | 0 | |
06/12/2023 |
29.86
|
500 | 29.81 | 29.86 | 29.86 | 0 | 0 | 0 | |
05/12/2023 |
29.81
|
500 | 29.81 | 29.81 | 29.72 | 0 | 0 | 0 | |
04/12/2023 |
29.81
|
2,700 | 29.72 | 29.81 | 29.72 | 0 | 0 | 0 | |
01/12/2023 |
29.72
|
10,500 | 29.72 | 29.72 | 29.11 | 0 | 0 | 0 | |
30/11/2023 |
29.72
|
4,300 | 29.37 | 29.81 | 29.46 | 0 | 0 | 0 | |
29/11/2023 |
29.37
|
6,100 | 29.37 | 29.37 | 28.94 | 0 | 0 | 0 | |
28/11/2023 |
29.37
|
5,400 | 30.69 | 30.69 | 28.94 | 0 | 0 | 0 | |
27/11/2023 |
30.69
|
100 | 29.20 | 30.69 | 30.69 | 0 | 0 | 0 | |
24/11/2023 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
23/11/2023 |
29.20
|
100 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
22/11/2023 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
21/11/2023 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |