Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-3.80 | -11.24% | 2,759 | 0 | 0 |
28
33.80
30
|
2 tháng
(2024-09-23) |
-6.80 | -18.48% | 7,579 | 0 | 0 |
28
36.80
30
|
3 tháng
(2024-08-23) |
-5.50 | -15.49% | 7,679 | 0 | 0 |
28
36.80
30
|
6 tháng
(2024-05-27) |
-2.59 | -7.95% | 13,580 | 0 | 0 |
28
36.80
30
|
12 tháng
(2023-11-27) |
-6.34 | -17.44% | 52,835 | 0 | 0 |
28
38.06
30
|
24 tháng
(2022-12-02) |
3.78 | 14.41% | 81,909 | -600 | -0.0 |
26.22
41.41
30
|
36 tháng
(2021-12-07) |
6.68 | 28.65% | 152,566 | 200 | 0.0 |
21.70
41.41
30
|
60 tháng
(2019-12-18) |
13.93 | 86.66% | 315,185 | -2,500 | -0.2 |
14.91
41.41
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
28/11/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
27/11/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
24/11/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
23/11/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
22/11/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
21/11/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
20/11/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
17/11/2023 |
36.34
|
2 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
16/11/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
15/11/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
14/11/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
13/11/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
10/11/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
09/11/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
08/11/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
07/11/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
06/11/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
03/11/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
02/11/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
01/11/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
31/10/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
30/10/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
27/10/2023 |
36.34
|
150 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
26/10/2023 |
33.29
|
300 | 31.73 | 33.29 | 31.73 | 0 | 0 | 0 | |
25/10/2023 |
36.06
|
0 | 36.06 | 36.06 | 36.06 | 0 | 0 | 0 | |
24/10/2023 |
36.06
|
100 | 36.06 | 36.06 | 36.06 | 0 | 0 | 0 | |
23/10/2023 |
36.25
|
0 | 36.25 | 36.25 | 36.25 | 0 | 0 | 0 | |
20/10/2023 |
36.25
|
0 | 36.25 | 36.25 | 36.25 | 0 | 0 | 0 | |
19/10/2023 |
36.25
|
1 | 36.25 | 36.25 | 36.25 | 0 | 0 | 0 | |
18/10/2023 |
36.25
|
600 | 36.25 | 36.25 | 36.25 | 0 | 0 | 0 | |
17/10/2023 |
31.91
|
100 | 31.91 | 31.91 | 31.91 | 0 | 0 | 0 | |
16/10/2023 |
36.34
|
499 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
13/10/2023 |
36.34
|
200 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
12/10/2023 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
11/10/2023 |
36.15
|
101 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
10/10/2023 |
31.82
|
200 | 31.82 | 31.82 | 31.82 | 0 | 0 | 0 | |
09/10/2023 |
36.15
|
100 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
06/10/2023 |
36.15
|
101 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
05/10/2023 |
31.45
|
400 | 31.36 | 31.45 | 31.36 | 0 | 0 | 0 | |
04/10/2023 |
36.34
|
100 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
03/10/2023 |
34.49
|
400 | 39.66 | 39.66 | 34.49 | 0 | 0 | 0 | |
02/10/2023 |
34.49
|
100 | 34.49 | 34.49 | 34.49 | 0 | 0 | 0 | |
29/09/2023 |
40.58
|
100 | 40.58 | 40.58 | 40.58 | 0 | 0 | 0 | |
28/09/2023 |
36.43
|
600 | 36.34 | 36.43 | 36.34 | 0 | 0 | 0 | |
27/09/2023 |
36.71
|
35 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
26/09/2023 |
36.71
|
400 | 35.23 | 36.71 | 35.23 | 0 | 0 | 0 | |
25/09/2023 |
41.41
|
100 | 41.41 | 41.41 | 41.41 | 0 | 0 | 0 | |
22/09/2023 |
37.17
|
101 | 37.17 | 37.17 | 37.17 | 0 | 0 | 0 | |
21/09/2023 |
28.59
|
900 | 33.29 | 38.28 | 28.59 | 0 | 0 | 0 | |
20/09/2023 |
33.29
|
200 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
19/09/2023 |
39.01
|
0 | 39.01 | 39.01 | 39.01 | 0 | 0 | 0 | |
18/09/2023 |
39.01
|
100 | 39.01 | 39.01 | 39.01 | 0 | 0 | 0 | |
15/09/2023 |
34.03
|
100 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
14/09/2023 |
40.03
|
0 | 40.03 | 40.03 | 40.03 | 0 | 0 | 0 | |
13/09/2023 |
40.03
|
1 | 40.03 | 40.03 | 40.03 | 0 | 0 | 0 |