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) |
-0.30 | -0.87% | 150,300 | 0 | 0 |
33.95
35.80
34
|
2 tháng
(2024-07-22) |
-3.90 | -10.29% | 279,900 | 0 | 0 |
33.95
38
34
|
3 tháng
(2024-06-20) |
-5.50 | -13.92% | 711,200 | -3,500 | -0.2 |
33.95
40.50
34
|
6 tháng
(2024-03-22) |
1.42 | 4.35% | 1,540,800 | -26,200 | -1.0 |
31.12
40.50
34
|
12 tháng
(2023-09-25) |
4.91 | 16.89% | 1,748,800 | -26,200 | -1.0 |
27.84
40.50
34
|
24 tháng
(2022-09-29) |
8.77 | 34.76% | 1,971,200 | -27,202 | -1.1 |
22.74
40.50
34
|
36 tháng
(2021-10-04) |
7.95 | 30.53% | 2,644,600 | -43,202 | -1.7 |
22.74
40.50
34
|
60 tháng
(2019-10-15) |
14.15 | 71.29% | 4,387,860 | -16,992 | -0.6 |
18.24
40.50
34
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
33.25
|
100 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 | |
24/04/2024 |
31.13
|
400 | 31.67 | 31.67 | 31.08 | 0 | 0 | 0 | |
23/04/2024 |
33.33
|
1,100 | 31.25 | 33.33 | 31.13 | 0 | 0 | 0 | |
22/04/2024 |
31.67
|
2,500 | 31.67 | 33.33 | 31.33 | 0 | 0 | 0 | |
19/04/2024 |
33.33
|
600 | 31.75 | 33.33 | 31.50 | 0 | 0 | 0 | |
17/04/2024 |
33.33
|
1,300 | 34.17 | 34.17 | 32.08 | 0 | 0 | 0 | |
16/04/2024 |
34.17
|
2,000 | 32.92 | 34.17 | 32.92 | 0 | 0 | 0 | |
15/04/2024 |
32.58
|
100 | 32.58 | 32.58 | 32.58 | 0 | 0 | 0 | |
12/04/2024 |
32.58
|
100 | 32.58 | 32.58 | 32.58 | 0 | 0 | 0 | |
11/04/2024 |
32.58
|
200 | 32.58 | 32.58 | 32.58 | 0 | 0 | 0 | |
10/04/2024 |
34.17
|
300 | 32.92 | 34.17 | 32.92 | 0 | 0 | 0 | |
09/04/2024 |
32.92
|
0 | 32.92 | 32.92 | 32.92 | 0 | 0 | 0 | |
08/04/2024 |
32.92
|
100 | 32.92 | 32.92 | 32.92 | 0 | 0 | 0 | |
05/04/2024 |
32.92
|
100 | 32.92 | 32.92 | 32.92 | 0 | 0 | 0 | |
04/04/2024 |
32.50
|
100 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
03/04/2024 |
32.58
|
300 | 32.58 | 32.58 | 32.58 | 0 | 0 | 0 | |
02/04/2024 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
01/04/2024 |
32.50
|
2,200 | 32.50 | 32.58 | 32.50 | 0 | 0 | 0 | |
29/03/2024 |
33
|
800 | 32.92 | 33 | 32.67 | 0 | 0 | 0 | |
28/03/2024 |
32.58
|
8,500 | 32.50 | 32.58 | 32.50 | 0 | 0 | 0 | |
27/03/2024 |
34.33
|
500 | 32.04 | 34.33 | 32.04 | 0 | 0 | 0 | |
26/03/2024 |
34.42
|
100 | 34.42 | 34.42 | 34.42 | 0 | 0 | 0 | |
25/03/2024 |
32.58
|
0 | 32.58 | 32.58 | 32.58 | 0 | 0 | 0 | |
22/03/2024 |
32.58
|
2,200 | 34.92 | 34.92 | 32.50 | 0 | 0 | 0 | |
21/03/2024 |
34.92
|
100 | 32.67 | 34.92 | 34.92 | 0 | 0 | 0 | |
20/03/2024 |
32.67
|
1,400 | 32.50 | 32.67 | 32.50 | 0 | 0 | 0 | |
19/03/2024 |
32.50
|
17,200 | 33.25 | 33.25 | 32.50 | 0 | 0 | 0 | |
18/03/2024 |
33.25
|
800 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 | |
15/03/2024 |
33.25
|
900 | 31.75 | 33.33 | 32.50 | 0 | 0 | 0 | |
14/03/2024 |
31.75
|
600 | 33.33 | 33.33 | 31.08 | 0 | 0 | 0 | |
13/03/2024 |
33.33
|
1,100 | 32.13 | 34.08 | 33.33 | 0 | 0 | 0 | |
12/03/2024 |
32.13
|
700 | 34.38 | 34.38 | 32.13 | 0 | 0 | 0 | |
11/03/2024 |
34.38
|
0 | 33.13 | 34.38 | 33.13 | 0 | 0 | 0 | |
08/03/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
08/03/2024 |
33.13
|
0 | 33.13 | 33.13 | 33.13 | 0 | 0 | 0 | |
07/03/2024 |
33.13
|
1,300 | 33.65 | 33.65 | 33.13 | 0 | 0 | 0 | |
06/03/2024 |
33.65
|
0 | 33.65 | 33.65 | 33.65 | 0 | 0 | 0 | |
05/03/2024 |
33.65
|
1,800 | 32.92 | 33.65 | 32.92 | 0 | 0 | 0 | |
04/03/2024 |
32.92
|
4,200 | 32.32 | 34.13 | 32.92 | 0 | 0 | 0 | |
01/03/2024 |
32.32
|
800 | 32.28 | 32.32 | 32.32 | 0 | 0 | 0 | |
29/02/2024 |
32.28
|
800 | 34.29 | 34.29 | 32.28 | 0 | 0 | 0 | |
28/02/2024 |
34.29
|
100 | 34.13 | 34.29 | 34.29 | 0 | 0 | 0 | |
27/02/2024 |
34.13
|
200 | 32.12 | 34.13 | 34.13 | 0 | 0 | 0 | |
26/02/2024 |
32.12
|
0 | 32.12 | 32.12 | 32.12 | 0 | 0 | 0 | |
23/02/2024 |
32.12
|
1,100 | 32.12 | 32.52 | 32.12 | 0 | 0 | 0 | |
22/02/2024 |
32.12
|
0 | 32.12 | 32.12 | 32.12 | 0 | 0 | 0 | |
21/02/2024 |
32.12
|
1,700 | 33.65 | 33.65 | 32.12 | 0 | 0 | 0 | |
20/02/2024 |
33.65
|
300 | 32.12 | 34.37 | 33.65 | 0 | 0 | 0 | |
19/02/2024 |
32.12
|
5,700 | 32.12 | 32.12 | 32.12 | 0 | 0 | 0 | |
16/02/2024 |
32.12
|
1,000 | 32.12 | 32.12 | 32.12 | 0 | 0 | 0 | |
15/02/2024 |
32.12
|
1,100 | 31.32 | 32.12 | 32.12 | 0 | 0 | 0 | |
07/02/2024 |
31.32
|
2,000 | 31.32 | 31.32 | 31.32 | 0 | 0 | 0 | |
06/02/2024 |
31.32
|
2,600 | 31.32 | 31.32 | 30.92 | 0 | 0 | 0 | |
05/02/2024 |
31.32
|
2,000 | 31.32 | 31.32 | 31.32 | 0 | 0 | 0 | |
02/02/2024 |
31.32
|
1,200 | 30.92 | 31.32 | 31.32 | 0 | 0 | 0 | |
01/02/2024 |
30.92
|
300 | 32.92 | 32.92 | 30.64 | 0 | 0 | 0 | |
31/01/2024 |
32.92
|
300 | 33.33 | 33.33 | 32.92 | 0 | 0 | 0 | |
30/01/2024 |
33.33
|
500 | 31.32 | 33.33 | 32.12 | 0 | 0 | 0 | |
29/01/2024 |
31.32
|
2,000 | 29.71 | 31.32 | 31.32 | 0 | 0 | 0 | |
26/01/2024 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
25/01/2024 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
24/01/2024 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
23/01/2024 |
29.71
|
500 | 31.32 | 31.32 | 29.71 | 0 | 0 | 0 | |
22/01/2024 |
31.32
|
0 | 31.32 | 31.32 | 31.32 | 0 | 0 | 0 | |
19/01/2024 |
31.32
|
3,100 | 33.33 | 33.33 | 31.32 | 0 | 0 | 0 | |
18/01/2024 |
33.33
|
0 | 33.33 | 33.33 | 33.33 | 0 | 0 | 0 | |
17/01/2024 |
33.33
|
100 | 32.84 | 33.33 | 33.33 | 0 | 0 | 0 | |
16/01/2024 |
32.84
|
200 | 31.72 | 32.84 | 32.84 | 0 | 0 | 0 | |
15/01/2024 |
31.72
|
1,700 | 32.92 | 32.92 | 31.32 | 0 | 0 | 0 | |
12/01/2024 |
32.92
|
0 | 32.92 | 32.92 | 32.92 | 0 | 0 | 0 | |
11/01/2024 |
32.92
|
0 | 32.92 | 32.92 | 32.92 | 0 | 0 | 0 | |
10/01/2024 |
32.92
|
0 | 32.92 | 32.92 | 32.92 | 0 | 0 | 0 | |
09/01/2024 |
32.92
|
7,000 | 32.12 | 32.92 | 30.92 | 0 | 0 | 0 | |
08/01/2024 |
32.12
|
2,100 | 32.12 | 32.12 | 30.52 | 0 | 0 | 0 | |
05/01/2024 |
32.12
|
500 | 31.32 | 32.12 | 31.32 | 0 | 0 | 0 | |
03/01/2024 |
31.32
|
0 | 31.32 | 31.32 | 31.32 | 0 | 0 | 0 | |
02/01/2024 |
31.32
|
0 | 31.32 | 31.32 | 31.32 | 0 | 0 | 0 | |
29/12/2023 |
31.32
|
0 | 31.32 | 31.32 | 31.32 | 0 | 0 | 0 | |
28/12/2023 |
31.32
|
0 | 31.32 | 31.32 | 31.32 | 0 | 0 | 0 | |
27/12/2023 |
31.32
|
500 | 31.32 | 31.32 | 30.84 | 0 | 0 | 0 | |
26/12/2023 |
31.32
|
2,200 | 30.52 | 31.32 | 30.76 | 0 | 0 | 0 | |
25/12/2023 |
30.52
|
0 | 29.71 | 30.52 | 29.71 | 0 | 0 | 0 | |
22/12/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/12/2023 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
21/12/2023 |
29.71
|
8,100 | 29.71 | 30.10 | 29.71 | 0 | 0 | 0 | |
20/12/2023 |
29.71
|
100 | 28.93 | 29.71 | 29.71 | 0 | 0 | 0 | |
19/12/2023 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
18/12/2023 |
28.93
|
2,000 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
15/12/2023 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
14/12/2023 |
28.93
|
300 | 29.71 | 29.71 | 28.93 | 0 | 0 | 0 | |
13/12/2023 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
11/12/2023 |
29.71
|
200 | 28.23 | 29.71 | 29.01 | 0 | 0 | 0 | |
08/12/2023 |
28.23
|
0 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
07/12/2023 |
28.23
|
100 | 29.71 | 29.71 | 28.23 | 0 | 0 | 0 | |
06/12/2023 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
05/12/2023 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
04/12/2023 |
29.71
|
300 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
01/12/2023 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
30/11/2023 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
29/11/2023 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
24/11/2023 |
29.71
|
100 | 29.79 | 29.79 | 29.71 | 0 | 0 | 0 | |
23/11/2023 |
29.79
|
0 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 |