Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
-4.20 | -10.66% | 2,700 | 0 | 0 |
35.20
42.90
35.20
|
2 tháng
(2025-05-05) |
-1.80 | -4.86% | 6,500 | 0 | 0 |
25
42.90
35.20
|
3 tháng
(2025-04-08) |
-1.80 | -4.86% | 6,500 | 0 | 0 |
25
42.90
35.20
|
6 tháng
(2025-01-06) |
3.02 | 9.39% | 6,722 | 0 | 0 |
25
42.90
35.20
|
12 tháng
(2024-07-09) |
-7.61 | -17.77% | 7,677 | 0 | 0 |
25
54.22
35.20
|
24 tháng
(2023-07-17) |
-1.32 | -3.62% | 18,406 | 0 | 0 |
19.65
54.22
35.20
|
36 tháng
(2022-07-20) |
12.34 | 53.97% | 25,908 | 0 | 0 |
19.65
105.74
35.20
|
60 tháng
(2020-07-30) |
21.04 | 148.57% | 33,016 | 0 | 0 |
11.18
105.74
35.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
17/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
16/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
15/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
12/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
11/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
10/04/2024 |
28.70
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
09/04/2024 |
33.56
|
0 | 33.56 | 33.56 | 33.56 | 0 | 0 | 0 | |
08/04/2024 |
33.56
|
0 | 33.56 | 33.56 | 33.56 | 0 | 0 | 0 | |
05/04/2024 |
33.56
|
0 | 33.56 | 33.56 | 33.56 | 0 | 0 | 0 | |
04/04/2024 |
33.56
|
0 | 33.56 | 33.56 | 33.56 | 0 | 0 | 0 | |
03/04/2024 |
33.56
|
0 | 33.56 | 33.56 | 33.56 | 0 | 0 | 0 | |
02/04/2024 |
33.56
|
100 | 33.56 | 33.56 | 33.56 | 0 | 0 | 0 | |
01/04/2024 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
29/03/2024 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
28/03/2024 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
27/03/2024 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
26/03/2024 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
25/03/2024 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
22/03/2024 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
21/03/2024 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
20/03/2024 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
19/03/2024 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
18/03/2024 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
15/03/2024 |
29.19
|
100 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
14/03/2024 |
31.52
|
0 | 31.52 | 31.52 | 31.52 | 0 | 0 | 0 | |
13/03/2024 |
31.52
|
100 | 31.52 | 31.52 | 31.52 | 0 | 0 | 0 | |
12/03/2024 |
27.43
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 | |
11/03/2024 |
27.43
|
101 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 | |
08/03/2024 |
32.10
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
07/03/2024 |
32.10
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
06/03/2024 |
32.10
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
05/03/2024 |
32.10
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
04/03/2024 |
32.01
|
3 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
01/03/2024 |
32.01
|
1 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
29/02/2024 |
32.10
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
28/02/2024 |
32.10
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
27/02/2024 |
32.10
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
26/02/2024 |
32.10
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
23/02/2024 |
32.10
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
22/02/2024 |
32.01
|
63 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
21/02/2024 |
32.10
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
20/02/2024 |
32.01
|
4 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
19/02/2024 |
32.10
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
16/02/2024 |
32.01
|
200 | 32.10 | 32.10 | 32.01 | 0 | 0 | 0 | |
15/02/2024 |
37.55
|
0 | 37.55 | 37.55 | 37.55 | 0 | 0 | 0 | |
07/02/2024 |
37.55
|
0 | 37.55 | 37.55 | 37.55 | 0 | 0 | 0 | |
06/02/2024 |
37.55
|
0 | 37.55 | 37.55 | 37.55 | 0 | 0 | 0 | |
05/02/2024 |
37.55
|
24 | 37.55 | 37.55 | 37.55 | 0 | 0 | 0 | |
02/02/2024 |
37.55
|
1 | 37.55 | 37.55 | 37.55 | 0 | 0 | 0 | |
01/02/2024 |
37.55
|
211 | 37.55 | 37.55 | 37.55 | 0 | 0 | 0 | |
31/01/2024 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
30/01/2024 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
29/01/2024 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
26/01/2024 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
25/01/2024 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
24/01/2024 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
23/01/2024 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
22/01/2024 |
32.69
|
1 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
19/01/2024 |
32.69
|
20 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
18/01/2024 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
17/01/2024 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
16/01/2024 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
15/01/2024 |
32.69
|
100 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
12/01/2024 |
32.69
|
100 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
11/01/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
10/01/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
09/01/2024 |
28.50
|
200 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
08/01/2024 |
33.37
|
0 | 33.37 | 33.37 | 33.37 | 0 | 0 | 0 | |
05/01/2024 |
33.37
|
100 | 33.37 | 33.37 | 33.37 | 0 | 0 | 0 | |
04/01/2024 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
03/01/2024 |
36.00
|
400 | 26.75 | 36.00 | 26.75 | 0 | 0 | 0 | |
02/01/2024 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 | |
29/12/2023 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 | |
28/12/2023 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 | |
27/12/2023 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 | |
26/12/2023 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 | |
25/12/2023 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 | |
22/12/2023 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 | |
21/12/2023 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 | |
20/12/2023 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 | |
19/12/2023 |
31.33
|
100 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 | |
18/12/2023 |
27.24
|
100 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 | |
15/12/2023 |
29.77
|
0 | 29.77 | 29.77 | 29.77 | 0 | 0 | 0 | |
14/12/2023 |
37.46
|
600 | 28.21 | 37.46 | 28.21 | 0 | 0 | 0 | |
13/12/2023 |
32.79
|
0 | 32.79 | 32.79 | 32.79 | 0 | 0 | 0 | |
12/12/2023 |
32.79
|
0 | 32.79 | 32.79 | 32.79 | 0 | 0 | 0 | |
11/12/2023 |
32.79
|
0 | 32.79 | 32.79 | 32.79 | 0 | 0 | 0 | |
08/12/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
08/12/2023 |
32.79
|
0 | 32.79 | 32.79 | 32.79 | 0 | 0 | 0 | |
07/12/2023 |
32.79
|
2,000 | 32.79 | 32.79 | 32.79 | 0 | 0 | 0 | |
06/12/2023 |
33.07
|
300 | 32.59 | 33.07 | 32.59 | 0 | 0 | 0 | |
05/12/2023 |
28.76
|
100 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 | |
04/12/2023 |
29.33
|
100 | 29.33 | 29.33 | 29.33 | 0 | 0 | 0 | |
01/12/2023 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
30/11/2023 |
34.13
|
500 | 33.55 | 34.13 | 33.55 | 0 | 0 | 0 | |
29/11/2023 |
29.72
|
200 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
28/11/2023 |
33.55
|
200 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 | |
27/11/2023 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
24/11/2023 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
23/11/2023 |
29.72
|
200 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 |