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) |
4.16 | 12.01% | 22,600 | -100 | -0.0 |
34.64
41.80
38.80
|
2 tháng
(2024-07-22) |
6.40 | 19.75% | 22,800 | -100 | -0.0 |
32.40
41.80
38.80
|
3 tháng
(2024-06-20) |
4.49 | 13.10% | 28,100 | -200 | -0.0 |
31.92
41.80
38.80
|
6 tháng
(2024-03-22) |
7.64 | 24.51% | 39,900 | -200 | -0.0 |
29.64
41.80
38.80
|
12 tháng
(2023-09-25) |
8.73 | 29.05% | 55,400 | -200 | -0.0 |
27.64
41.80
38.80
|
24 tháng
(2022-09-29) |
-3.13 | -7.46% | 151,500 | 2,900 | 9.3 |
25.16
41.93
38.80
|
36 tháng
(2021-10-04) |
-4.76 | -10.93% | 342,600 | 32,700 | 13.4 |
25.16
46.17
38.80
|
60 tháng
(2019-10-15) |
8.22 | 26.89% | 1,837,380 | 652,790 | 44.7 |
25.16
47.04
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2023 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
14/11/2023 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
13/11/2023 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
10/11/2023 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
09/11/2023 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
08/11/2023 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
07/11/2023 |
28.64
|
100 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
06/11/2023 |
28.64
|
100 | 28.11 | 28.64 | 28.64 | 0 | 0 | 0 | |
02/11/2023 |
28.11
|
200 | 30.02 | 30.02 | 28.11 | 0 | 0 | 0 | |
01/11/2023 |
30.02
|
0 | 30.02 | 30.02 | 30.02 | 0 | 0 | 0 | |
31/10/2023 |
30.02
|
100 | 30.02 | 30.02 | 30.02 | 0 | 0 | 0 | |
30/10/2023 |
30.02
|
0 | 30.02 | 30.02 | 30.02 | 0 | 0 | 0 | |
26/10/2023 |
30.02
|
100 | 30.07 | 30.07 | 30.02 | 0 | 0 | 0 | |
25/10/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
24/10/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
23/10/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
20/10/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
19/10/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
18/10/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
17/10/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
16/10/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
13/10/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
12/10/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
11/10/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
10/10/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
09/10/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
06/10/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
05/10/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
04/10/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
03/10/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
02/10/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
29/09/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
27/09/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
26/09/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
25/09/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
22/09/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
21/09/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
20/09/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
19/09/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
18/09/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
15/09/2023 |
30.07
|
0 | 30.07 | 30.07 | 30.07 | 0 | 0 | 0 | |
13/09/2023 |
30.07
|
2,200 | 28.11 | 30.07 | 30.07 | 0 | 0 | 0 | |
12/09/2023 |
28.11
|
100 | 29.21 | 29.21 | 28.11 | 0 | 0 | 0 | |
11/09/2023 |
29.21
|
1,000 | 30.49 | 30.49 | 29.21 | 0 | 0 | 0 | |
08/09/2023 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
07/09/2023 |
30.49
|
600 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
06/09/2023 |
30.49
|
100 | 29.73 | 30.49 | 30.49 | 0 | 0 | 0 | |
05/09/2023 |
29.73
|
0 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 | |
31/08/2023 |
29.73
|
0 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 | |
30/08/2023 |
29.73
|
100 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 | |
29/08/2023 |
29.73
|
0 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 | |
28/08/2023 |
29.73
|
1,100 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 | |
25/08/2023 |
29.73
|
0 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 | |
24/08/2023 |
29.73
|
1,900 | 30.49 | 30.49 | 29.73 | 0 | 0 | 0 | |
22/08/2023 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
21/08/2023 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
18/08/2023 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
17/08/2023 |
30.49
|
100 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
16/08/2023 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
15/08/2023 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
14/08/2023 |
30.49
|
1,000 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
11/08/2023 |
30.49
|
100 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
10/08/2023 |
30.49
|
3,700 | 29.64 | 30.49 | 30.49 | 0 | 0 | 0 | |
09/08/2023 |
29.64
|
1,500 | 30.68 | 30.68 | 29.64 | 0 | 0 | 0 | |
08/08/2023 |
30.68
|
5,000 | 29.54 | 30.68 | 29.54 | 0 | 0 | 0 | |
07/08/2023 |
29.54
|
100 | 28.73 | 29.54 | 29.54 | 0 | 0 | 0 | |
04/08/2023 |
28.73
|
0 | 28.73 | 28.73 | 28.73 | 0 | 0 | 0 | |
03/08/2023 |
28.73
|
200 | 30.59 | 30.59 | 28.73 | 0 | 0 | 0 | |
02/08/2023 |
30.59
|
0 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 | |
01/08/2023 |
30.59
|
0 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 | |
31/07/2023 |
30.59
|
0 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 | |
28/07/2023 |
30.59
|
0 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 | |
27/07/2023 |
30.59
|
0 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 | |
26/07/2023 |
30.59
|
0 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 | |
25/07/2023 |
30.59
|
500 | 32.30 | 32.30 | 30.59 | 0 | 0 | 0 | |
24/07/2023 |
32.30
|
1,100 | 33.11 | 33.11 | 31.07 | 0 | 0 | 0 | |
21/07/2023 |
33.11
|
0 | 31.21 | 33.11 | 33.11 | 0 | 0 | 0 | |
20/07/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
20/07/2023 |
31.21
|
0 | 30.49 | 31.21 | 31.21 | 0 | 0 | 0 | |
19/07/2023 |
30.49
|
100 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
18/07/2023 |
30.49
|
1,100 | 31.30 | 31.30 | 30.49 | 0 | 0 | 0 | |
17/07/2023 |
31.30
|
900 | 29.60 | 31.30 | 29.60 | 0 | 0 | 0 | |
14/07/2023 |
29.60
|
200 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
13/07/2023 |
29.60
|
100 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
12/07/2023 |
29.60
|
100 | 31.12 | 31.12 | 29.60 | 0 | 0 | 0 | |
11/07/2023 |
31.12
|
2,300 | 31.30 | 31.30 | 29.15 | 0 | 0 | 0 | |
10/07/2023 |
31.30
|
2,300 | 29.51 | 31.30 | 29.33 | 0 | 0 | 0 | |
07/07/2023 |
29.51
|
1,000 | 27.62 | 29.51 | 27.62 | 0 | 0 | 0 | |
06/07/2023 |
27.62
|
1,800 | 29.15 | 29.15 | 27.53 | 0 | 0 | 0 | |
05/07/2023 |
29.15
|
0 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
04/07/2023 |
29.15
|
100 | 27.53 | 29.15 | 29.15 | 0 | 0 | 0 | |
03/07/2023 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
30/06/2023 |
27.53
|
700 | 27.35 | 27.53 | 27.53 | 0 | 0 | 0 | |
29/06/2023 |
27.35
|
900 | 27.53 | 27.53 | 27.35 | 0 | 0 | 0 | |
28/06/2023 |
27.53
|
2,700 | 27.53 | 27.62 | 27.53 | 0 | 0 | 0 | |
27/06/2023 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
26/06/2023 |
27.53
|
100 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
23/06/2023 |
27.53
|
300 | 29.60 | 29.60 | 27.53 | 0 | 0 | 0 | |
22/06/2023 |
29.60
|
400 | 27.80 | 29.60 | 29.60 | 0 | 0 | 0 | |
21/06/2023 |
27.80
|
1,500 | 29.10 | 29.10 | 27.80 | 0 | 0 | 0 | |
20/06/2023 |
29.10
|
1,400 | 27.35 | 29.24 | 29.10 | 0 | 0 | 0 |