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) |
-0.80 | -1.95% | 24,600 | 0 | 0 |
40
41
40.20
|
2 tháng
(2024-07-22) |
-0.30 | -0.74% | 106,900 | 0 | 0 |
39.90
41
40.20
|
3 tháng
(2024-06-20) |
-1.80 | -4.29% | 179,300 | 0 | 0 |
39.90
42
40.20
|
6 tháng
(2024-03-22) |
3.01 | 8.11% | 460,953 | 0 | 0 |
37.19
42
40.20
|
12 tháng
(2023-09-25) |
4.83 | 13.65% | 693,410 | 0 | 0 |
33.90
42
40.20
|
24 tháng
(2022-09-29) |
8.12 | 25.30% | 826,501 | 1,500 | 0.1 |
29.95
42
40.20
|
36 tháng
(2021-10-04) |
12.92 | 47.35% | 898,286 | 5,200 | 0.2 |
24.80
42
40.20
|
60 tháng
(2019-10-15) |
17.66 | 78.35% | 1,126,734 | 7,900 | 0.3 |
20.96
42
40.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
37.19
|
130 | 37.19 | 37.19 | 37.19 | 0 | 0 | 0 | |
27/11/2023 |
37.19
|
200 | 37.19 | 37.19 | 37.19 | 0 | 0 | 0 | |
24/11/2023 |
37.19
|
100 | 37.19 | 37.19 | 37.19 | 0 | 0 | 0 | |
23/11/2023 |
36.80
|
6,000 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
22/11/2023 |
36.71
|
3,913 | 37.19 | 37.19 | 36.71 | 0 | 0 | 0 | |
21/11/2023 |
36.23
|
100 | 36.23 | 36.23 | 36.23 | 0 | 0 | 0 | |
20/11/2023 |
35.28
|
0 | 35.28 | 35.28 | 35.28 | 0 | 0 | 0 | |
17/11/2023 |
35.28
|
0 | 35.28 | 35.28 | 35.28 | 0 | 0 | 0 | |
16/11/2023 |
35.28
|
143 | 35.28 | 35.28 | 35.28 | 0 | 0 | 0 | |
15/11/2023 |
35.28
|
0 | 35.28 | 35.28 | 35.28 | 0 | 0 | 0 | |
14/11/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/11/2023 |
35.28
|
0 | 35.28 | 35.28 | 35.28 | 0 | 0 | 0 | |
13/11/2023 |
35.28
|
0 | 35.28 | 35.28 | 35.28 | 0 | 0 | 0 | |
10/11/2023 |
35.28
|
100 | 35.28 | 35.28 | 35.28 | 0 | 0 | 0 | |
09/11/2023 |
40.69
|
100 | 40.69 | 40.69 | 40.69 | 0 | 0 | 0 | |
08/11/2023 |
35.55
|
0 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 | |
07/11/2023 |
35.55
|
200 | 35.55 | 35.55 | 35.55 | 0 | 0 | 0 | |
06/11/2023 |
34.45
|
0 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 | |
03/11/2023 |
34.45
|
100 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 | |
02/11/2023 |
36.20
|
300 | 36.20 | 36.20 | 35.74 | 0 | 0 | 0 | |
01/11/2023 |
35.74
|
100 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 | |
31/10/2023 |
35.74
|
0 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 | |
30/10/2023 |
35.74
|
0 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 | |
27/10/2023 |
35.74
|
8 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 | |
26/10/2023 |
35.74
|
300 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 | |
25/10/2023 |
35.74
|
1,100 | 35.65 | 35.74 | 35.65 | 0 | 0 | 0 | |
24/10/2023 |
34.82
|
0 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
23/10/2023 |
34.82
|
0 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
20/10/2023 |
34.82
|
0 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
19/10/2023 |
34.82
|
0 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
18/10/2023 |
34.82
|
0 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
17/10/2023 |
34.82
|
0 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
16/10/2023 |
34.82
|
0 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
13/10/2023 |
34.82
|
1,000 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
12/10/2023 |
34.82
|
0 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
11/10/2023 |
34.82
|
0 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
10/10/2023 |
34.82
|
0 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
09/10/2023 |
34.82
|
500 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
06/10/2023 |
35.28
|
0 | 35.28 | 35.28 | 35.28 | 0 | 0 | 0 | |
05/10/2023 |
35.28
|
100 | 35.28 | 35.28 | 35.28 | 0 | 0 | 0 | |
04/10/2023 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
03/10/2023 |
33.90
|
6,000 | 34.82 | 34.82 | 33.90 | 0 | 0 | 0 | |
02/10/2023 |
34.82
|
0 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
29/09/2023 |
34.82
|
0 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
28/09/2023 |
34.73
|
5,000 | 34.82 | 34.91 | 34.73 | 0 | 0 | 0 | |
27/09/2023 |
35.19
|
5,100 | 35.19 | 35.28 | 35.19 | 0 | 0 | 0 | |
26/09/2023 |
35.37
|
3,000 | 35.28 | 35.37 | 34.82 | 0 | 0 | 0 | |
25/09/2023 |
35.37
|
4,200 | 35.74 | 35.74 | 35.37 | 0 | 0 | 0 | |
22/09/2023 |
35.19
|
0 | 35.19 | 35.19 | 35.19 | 0 | 0 | 0 | |
21/09/2023 |
35.19
|
100 | 35.19 | 35.19 | 35.19 | 0 | 0 | 0 | |
20/09/2023 |
34.36
|
1,756 | 34.91 | 34.91 | 34.36 | 0 | 0 | 0 | |
19/09/2023 |
34.91
|
1,311 | 35.74 | 35.74 | 34.91 | 0 | 0 | 0 | |
18/09/2023 |
34.82
|
28 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
15/09/2023 |
34.82
|
3,800 | 34.45 | 34.82 | 34.45 | 0 | 0 | 0 | |
14/09/2023 |
34.55
|
2,300 | 34.45 | 34.55 | 34.45 | 0 | 0 | 0 | |
13/09/2023 |
34.64
|
17 | 34.64 | 34.64 | 34.64 | 0 | 0 | 0 | |
12/09/2023 |
34.64
|
100 | 34.64 | 34.64 | 34.64 | 0 | 0 | 0 | |
11/09/2023 |
34.45
|
2,000 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 | |
08/09/2023 |
34.82
|
1,200 | 34.82 | 34.82 | 34.45 | 0 | 0 | 0 | |
07/09/2023 |
34.82
|
1,500 | 34.91 | 34.91 | 34.82 | 0 | 0 | 0 | |
06/09/2023 |
34.82
|
0 | 34.82 | 34.82 | 34.82 | 0 | 0 | 0 | |
05/09/2023 |
35.19
|
15,300 | 34.82 | 35.19 | 34.82 | 0 | 0 | 0 | |
31/08/2023 |
35.28
|
11,200 | 35.28 | 35.28 | 35.28 | 0 | 0 | 0 | |
30/08/2023 |
35.28
|
5,000 | 35.28 | 35.28 | 35.28 | 0 | 0 | 0 | |
29/08/2023 |
36.01
|
17 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
28/08/2023 |
36.01
|
2,000 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
25/08/2023 |
35.74
|
7,500 | 36.20 | 36.20 | 35.74 | 0 | 0 | 0 | |
24/08/2023 |
36.65
|
400 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
23/08/2023 |
36.75
|
0 | 36.75 | 36.75 | 36.75 | 0 | 0 | 0 | |
22/08/2023 |
36.75
|
0 | 36.75 | 36.75 | 36.75 | 0 | 0 | 0 | |
21/08/2023 |
36.65
|
1,500 | 36.93 | 36.93 | 36.65 | 0 | 0 | 0 | |
18/08/2023 |
36.84
|
2,000 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
17/08/2023 |
36.75
|
6,000 | 36.65 | 36.75 | 36.65 | 0 | 0 | 0 | |
16/08/2023 |
36.56
|
4,980 | 36.65 | 36.65 | 36.56 | 0 | 0 | 0 | |
15/08/2023 |
36.65
|
5,600 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
14/08/2023 |
36.65
|
0 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
11/08/2023 |
36.65
|
600 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
10/08/2023 |
36.65
|
1,000 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
09/08/2023 |
37.39
|
2,008 | 37.39 | 37.39 | 37.39 | 0 | 0 | 0 | |
08/08/2023 |
36.65
|
200 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
07/08/2023 |
36.65
|
3,091 | 37.57 | 37.57 | 36.65 | 0 | 0 | 0 | |
04/08/2023 |
37.84
|
4,000 | 37.57 | 38.03 | 37.57 | 0 | 0 | 0 | |
03/08/2023 |
36.65
|
8 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
02/08/2023 |
36.65
|
1,300 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
01/08/2023 |
36.65
|
0 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
31/07/2023 |
36.65
|
200 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
28/07/2023 |
36.65
|
0 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
27/07/2023 |
36.65
|
100 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
26/07/2023 |
36.65
|
3,900 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
25/07/2023 |
36.65
|
0 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
24/07/2023 |
36.65
|
0 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
21/07/2023 |
36.65
|
1,000 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
20/07/2023 |
39.40
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 | |
19/07/2023 |
39.40
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 | |
18/07/2023 |
39.40
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 | |
17/07/2023 |
39.40
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 | |
14/07/2023 |
39.40
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 | |
13/07/2023 |
41.24
|
8 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 | |
12/07/2023 |
39.40
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 | |
11/07/2023 |
39.40
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 | |
10/07/2023 |
39.40
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 |