Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-07) |
-0.19 | -0.58% | 17,400 | 0 | 0 |
29.96
32.09
31.90
|
2 tháng
(2024-07-08) |
0.30 | 0.94% | 88,300 | 0 | 0 |
29.86
33.73
31.90
|
3 tháng
(2024-06-10) |
2.62 | 8.93% | 232,300 | 0 | 0 |
26.29
33.73
31.90
|
6 tháng
(2024-03-11) |
1.94 | 6.47% | 325,201 | 0 | 0 |
26.29
33.73
31.90
|
12 tháng
(2023-09-12) |
1.14 | 3.70% | 806,105 | 0 | 0 |
26.29
36.25
31.90
|
24 tháng
(2022-09-19) |
-0.23 | -0.72% | 1,668,705 | 0 | 0 |
25.26
36.25
31.90
|
36 tháng
(2021-12-27) |
17.15 | 116.33% | 4,085,418 | 0 | 0 |
14.75
44.42
31.90
|
60 tháng
(2021-12-27) |
17.15 | 116.33% | 4,085,418 | 0 | 0 |
14.75
44.42
31.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/04/2024 |
30.93
|
1,000 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
10/04/2024 |
30.15
|
2,400 | 30.44 | 30.44 | 30.15 | 0 | 0 | 0 | |
09/04/2024 |
30.93
|
0 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
08/04/2024 |
30.93
|
1,000 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
05/04/2024 |
30.93
|
0 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
04/04/2024 |
30.93
|
0 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
03/04/2024 |
30.93
|
0 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
02/04/2024 |
30.93
|
0 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
01/04/2024 |
30.93
|
2,000 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
29/03/2024 |
30.15
|
0 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 | |
28/03/2024 |
30.15
|
100 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 | |
27/03/2024 |
30.15
|
100 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 | |
26/03/2024 |
29.96
|
5,000 | 30.06 | 30.06 | 29.96 | 0 | 0 | 0 | |
25/03/2024 |
32.18
|
0 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
22/03/2024 |
32.18
|
0 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
21/03/2024 |
32.18
|
0 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
20/03/2024 |
32.18
|
0 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
19/03/2024 |
32.18
|
200 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
18/03/2024 |
32.18
|
1,800 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
15/03/2024 |
32.18
|
0 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
14/03/2024 |
32.18
|
0 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
13/03/2024 |
32.47
|
200 | 31.89 | 32.47 | 31.89 | 0 | 0 | 0 | |
12/03/2024 |
31.41
|
100 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
11/03/2024 |
29.96
|
0 | 29.96 | 29.96 | 29.96 | 0 | 0 | 0 | |
08/03/2024 |
29.96
|
0 | 29.96 | 29.96 | 29.96 | 0 | 0 | 0 | |
07/03/2024 |
29.96
|
0 | 29.96 | 29.96 | 29.96 | 0 | 0 | 0 | |
06/03/2024 |
29.96
|
100 | 29.96 | 29.96 | 29.96 | 0 | 0 | 0 | |
05/03/2024 |
33.44
|
0 | 33.44 | 33.44 | 33.44 | 0 | 0 | 0 | |
04/03/2024 |
33.44
|
0 | 33.44 | 33.44 | 33.44 | 0 | 0 | 0 | |
01/03/2024 |
33.44
|
1,700 | 33.44 | 33.44 | 33.44 | 0 | 0 | 0 | |
29/02/2024 |
32.86
|
900 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
28/02/2024 |
31.89
|
200 | 30.93 | 31.89 | 30.93 | 0 | 0 | 0 | |
27/02/2024 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
26/02/2024 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
23/02/2024 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
22/02/2024 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
21/02/2024 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
20/02/2024 |
30.44
|
300 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
19/02/2024 |
32.86
|
0 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
16/02/2024 |
32.86
|
0 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
15/02/2024 |
32.86
|
0 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
07/02/2024 |
32.86
|
0 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
06/02/2024 |
32.86
|
0 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
05/02/2024 |
32.86
|
0 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
02/02/2024 |
32.86
|
0 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
01/02/2024 |
32.86
|
0 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
31/01/2024 |
32.86
|
0 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
30/01/2024 |
32.86
|
0 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
29/01/2024 |
32.86
|
0 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
26/01/2024 |
32.86
|
0 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
25/01/2024 |
32.86
|
100 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
24/01/2024 |
32.18
|
0 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
23/01/2024 |
32.18
|
0 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
22/01/2024 |
32.18
|
0 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
19/01/2024 |
32.18
|
0 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
18/01/2024 |
32.18
|
0 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
17/01/2024 |
32.18
|
0 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
16/01/2024 |
32.18
|
0 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
15/01/2024 |
32.18
|
0 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
12/01/2024 |
32.18
|
0 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
11/01/2024 |
32.18
|
0 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
10/01/2024 |
30.93
|
3,800 | 32.86 | 32.86 | 30.93 | 0 | 0 | 0 | |
09/01/2024 |
32.86
|
501 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
08/01/2024 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
05/01/2024 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
04/01/2024 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
03/01/2024 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
02/01/2024 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
29/12/2023 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
28/12/2023 |
34.79
|
600 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
27/12/2023 |
35.18
|
18,601 | 35.18 | 35.18 | 35.08 | 0 | 0 | 0 | |
26/12/2023 |
30.54
|
500 | 30.93 | 30.93 | 30.54 | 0 | 0 | 0 | |
25/12/2023 |
35.08
|
100 | 35.08 | 35.08 | 35.08 | 0 | 0 | 0 | |
22/12/2023 |
35.08
|
0 | 35.08 | 35.08 | 35.08 | 0 | 0 | 0 | |
21/12/2023 |
35.08
|
0 | 35.08 | 35.08 | 35.08 | 0 | 0 | 0 | |
20/12/2023 |
35.08
|
0 | 35.08 | 35.08 | 35.08 | 0 | 0 | 0 | |
19/12/2023 |
35.08
|
0 | 35.08 | 35.08 | 35.08 | 0 | 0 | 0 | |
18/12/2023 |
35.08
|
0 | 35.08 | 35.08 | 35.08 | 0 | 0 | 0 | |
15/12/2023 |
35.08
|
0 | 35.08 | 35.08 | 35.08 | 0 | 0 | 0 | |
14/12/2023 |
35.08
|
0 | 35.08 | 35.08 | 35.08 | 0 | 0 | 0 | |
13/12/2023 |
35.08
|
0 | 35.08 | 35.08 | 35.08 | 0 | 0 | 0 | |
12/12/2023 |
35.08
|
0 | 35.08 | 35.08 | 35.08 | 0 | 0 | 0 | |
11/12/2023 |
35.08
|
0 | 35.08 | 35.08 | 35.08 | 0 | 0 | 0 | |
08/12/2023 |
34.99
|
29,601 | 33.83 | 35.08 | 33.83 | 0 | 0 | 0 | |
07/12/2023 |
30.54
|
0 | 30.54 | 30.54 | 30.54 | 0 | 0 | 0 | |
06/12/2023 |
30.54
|
0 | 30.54 | 30.54 | 30.54 | 0 | 0 | 0 | |
05/12/2023 |
30.54
|
0 | 30.54 | 30.54 | 30.54 | 0 | 0 | 0 | |
04/12/2023 |
30.54
|
0 | 30.54 | 30.54 | 30.54 | 0 | 0 | 0 | |
01/12/2023 |
30.44
|
200 | 30.54 | 30.54 | 30.44 | 0 | 0 | 0 | |
30/11/2023 |
30.35
|
3,200 | 30.15 | 30.54 | 30.15 | 0 | 0 | 0 | |
29/11/2023: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
29/11/2023 |
30.06
|
400 | 29.96 | 30.06 | 29.96 | 0 | 0 | 0 | |
28/11/2023 |
29.57
|
500 | 29.57 | 29.57 | 29.57 | 0 | 0 | 0 | |
27/11/2023 |
32.72
|
0 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 | |
24/11/2023 |
32.72
|
0 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 | |
23/11/2023 |
34.82
|
200 | 30.53 | 34.82 | 30.53 | 0 | 0 | 0 | |
22/11/2023 |
35.30
|
0 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 | |
21/11/2023 |
35.30
|
0 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 | |
20/11/2023 |
35.30
|
0 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 | |
17/11/2023 |
35.30
|
0 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 | |
16/11/2023 |
35.30
|
0 | 35.30 | 35.30 | 35.30 | 0 | 0 | 0 |