Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.30 | 3.66% | 100 | 0 | 0 |
35.50
36.80
36.80
|
2 tháng
(2024-07-22) |
0.90 | 2.51% | 1,800 | 0 | 0 |
33.70
36.80
36.80
|
3 tháng
(2024-06-21) |
1.09 | 3.07% | 4,800 | 0 | 0 |
33.70
36.80
36.80
|
6 tháng
(2024-03-25) |
0.37 | 1% | 34,822 | 0 | 0 |
32.12
36.80
36.80
|
12 tháng
(2023-09-25) |
-4.61 | -11.13% | 49,844 | 0 | 0 |
30.99
41.41
36.80
|
24 tháng
(2022-09-30) |
8.45 | 29.82% | 75,507 | -600 | -0.0 |
26.22
41.41
36.80
|
36 tháng
(2021-10-05) |
15.42 | 72.16% | 182,875 | -1,500 | -0.0 |
20.73
41.41
36.80
|
60 tháng
(2019-10-16) |
20.13 | 120.71% | 315,305 | -2,100 | -0.2 |
13.99
41.41
36.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
33.66
|
0 | 33.66 | 33.66 | 33.66 | 0 | 0 | 0 | |
06/07/2023 |
33.66
|
100 | 33.66 | 33.66 | 33.66 | 0 | 0 | 0 | |
05/07/2023 |
33.66
|
100 | 33.66 | 33.66 | 33.66 | 0 | 0 | 0 | |
04/07/2023 |
33.66
|
200 | 33.66 | 33.66 | 33.66 | 0 | 0 | 0 | |
03/07/2023 |
34.77
|
391 | 34.59 | 34.77 | 34.59 | 0 | 0 | 0 | |
30/06/2023 |
34.77
|
200 | 34.59 | 34.77 | 34.59 | 0 | 0 | 0 | |
29/06/2023 |
34.86
|
100 | 34.86 | 34.86 | 34.86 | 0 | 0 | 0 | |
28/06/2023 |
34.49
|
100 | 34.49 | 34.49 | 34.49 | 0 | 0 | 0 | |
27/06/2023 |
32.56
|
100 | 32.56 | 32.56 | 32.56 | 0 | 0 | 0 | |
26/06/2023 |
32.56
|
100 | 32.56 | 32.56 | 32.56 | 0 | 0 | 0 | |
23/06/2023 |
32.28
|
300 | 33.11 | 33.11 | 32.28 | 0 | 0 | 0 | |
22/06/2023 |
31.08
|
200 | 31.08 | 31.08 | 31.08 | 0 | 0 | 0 | |
21/06/2023 |
32.56
|
200 | 32.65 | 32.65 | 32.56 | 0 | 0 | 0 | |
20/06/2023 |
31.08
|
300 | 35.79 | 35.79 | 31.08 | 0 | 0 | 0 | |
19/06/2023 |
35.88
|
103 | 35.88 | 35.88 | 35.88 | 0 | 0 | 0 | |
16/06/2023 |
34.12
|
100 | 34.12 | 34.12 | 34.12 | 0 | 0 | 0 | |
15/06/2023 |
30.90
|
103 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
14/06/2023 |
36.34
|
4 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
13/06/2023 |
36.34
|
3 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
12/06/2023 |
36.34
|
100 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
09/06/2023 |
30.53
|
301 | 35.51 | 35.51 | 30.53 | 0 | 0 | 0 | |
08/06/2023 |
30.53
|
1,100 | 32.74 | 32.74 | 30.53 | 0 | 0 | 0 | |
07/06/2023 |
35.51
|
100 | 35.51 | 35.51 | 35.51 | 0 | 0 | 0 | |
06/06/2023 |
30.90
|
300 | 30.90 | 30.99 | 30.90 | 0 | 0 | 0 | |
05/06/2023 |
32.74
|
0 | 32.74 | 32.74 | 32.74 | 0 | 0 | 0 | |
02/06/2023 |
32.74
|
400 | 32.74 | 32.74 | 32.74 | 0 | 0 | 0 | |
01/06/2023 |
32.74
|
800 | 32.28 | 35.79 | 32.28 | 0 | 0 | 0 | |
31/05/2023 |
34.12
|
200 | 31.17 | 34.12 | 31.17 | 0 | 100 | -0.0 | |
30/05/2023 |
32.28
|
102 | 32.28 | 32.28 | 32.28 | 0 | 0 | 0 | |
29/05/2023 |
33.20
|
0 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 | |
26/05/2023 |
33.20
|
0 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 | |
25/05/2023 |
33.20
|
0 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 | |
24/05/2023 |
33.20
|
135 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 | |
23/05/2023 |
33.20
|
500 | 33.66 | 33.66 | 33.20 | 0 | 0 | 0 | |
22/05/2023 |
33.66
|
100 | 33.66 | 33.66 | 33.66 | 0 | 0 | 0 | |
19/05/2023 |
33.66
|
100 | 33.66 | 33.66 | 33.66 | 0 | 0 | 0 | |
18/05/2023: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
18/05/2023 |
33.20
|
100 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 | |
17/05/2023 |
32.74
|
0 | 32.74 | 32.74 | 32.74 | 0 | 0 | 0 | |
16/05/2023 |
32.74
|
803 | 33.68 | 33.68 | 32.32 | 0 | 0 | 0 | |
15/05/2023 |
29.34
|
7 | 29.34 | 29.34 | 29.34 | 0 | 0 | 0 | |
12/05/2023 |
29.34
|
47 | 29.34 | 29.34 | 29.34 | 0 | 0 | 0 | |
11/05/2023 |
29.34
|
100 | 29.34 | 29.34 | 29.34 | 0 | 0 | 0 | |
10/05/2023 |
31.89
|
306 | 36.57 | 36.57 | 31.89 | 0 | 0 | 0 | |
09/05/2023 |
33.51
|
0 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
08/05/2023 |
33.51
|
100 | 33.51 | 33.51 | 33.51 | 0 | 0 | 0 | |
05/05/2023 |
31.13
|
19 | 31.13 | 31.13 | 31.13 | 0 | 0 | 0 | |
04/05/2023 |
31.13
|
0 | 31.13 | 31.13 | 31.13 | 0 | 0 | 0 | |
28/04/2023 |
31.13
|
100 | 31.13 | 31.13 | 31.13 | 0 | 0 | 0 | |
27/04/2023 |
36.48
|
0 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 | |
26/04/2023 |
36.48
|
300 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 | |
25/04/2023 |
36.57
|
106 | 36.57 | 36.57 | 36.57 | 0 | 0 | 0 | |
24/04/2023 |
35.29
|
0 | 35.29 | 35.29 | 35.29 | 0 | 0 | 0 | |
21/04/2023 |
35.29
|
100 | 35.29 | 35.29 | 35.29 | 0 | 0 | 0 | |
20/04/2023 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
19/04/2023 |
30.79
|
500 | 30.70 | 30.87 | 30.70 | 0 | 0 | 0 | |
18/04/2023 |
31.30
|
300 | 32.32 | 32.32 | 31.30 | 0 | 0 | 0 | |
17/04/2023 |
36.48
|
0 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 | |
14/04/2023 |
36.48
|
0 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 | |
13/04/2023 |
36.48
|
10 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 | |
12/04/2023 |
36.48
|
0 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 | |
11/04/2023 |
36.48
|
130 | 36.48 | 36.48 | 36.48 | 0 | 0 | 0 | |
10/04/2023 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
07/04/2023 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
06/04/2023 |
34.27
|
100 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
05/04/2023 |
29.85
|
100 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 | |
04/04/2023 |
33.93
|
0 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 | |
03/04/2023 |
33.93
|
0 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 | |
31/03/2023 |
33.93
|
1 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 | |
30/03/2023 |
33.93
|
0 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 | |
29/03/2023 |
33.93
|
0 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 | |
28/03/2023 |
33.93
|
0 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 | |
27/03/2023 |
33.93
|
100 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 | |
24/03/2023 |
34.02
|
0 | 34.02 | 34.02 | 34.02 | 0 | 0 | 0 | |
23/03/2023 |
34.02
|
0 | 34.02 | 34.02 | 34.02 | 0 | 0 | 0 | |
22/03/2023 |
34.02
|
100 | 34.02 | 34.02 | 34.02 | 0 | 0 | 0 | |
21/03/2023 |
31.89
|
0 | 31.89 | 31.89 | 31.89 | 0 | 0 | 0 | |
20/03/2023 |
31.89
|
0 | 31.89 | 31.89 | 31.89 | 0 | 0 | 0 | |
17/03/2023 |
31.89
|
100 | 31.89 | 31.89 | 31.89 | 0 | 0 | 0 | |
16/03/2023 |
31.89
|
200 | 31.81 | 31.89 | 31.81 | 0 | 0 | 0 | |
15/03/2023 |
31.89
|
0 | 31.89 | 31.89 | 31.89 | 0 | 0 | 0 | |
14/03/2023 |
31.89
|
200 | 31.81 | 31.89 | 31.81 | 0 | 0 | 0 | |
13/03/2023 |
30.79
|
100 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
10/03/2023 |
36.14
|
30 | 36.14 | 36.14 | 36.14 | 0 | 0 | 0 | |
09/03/2023 |
36.14
|
0 | 36.14 | 36.14 | 36.14 | 0 | 0 | 0 | |
08/03/2023 |
36.14
|
400 | 36.14 | 36.14 | 36.14 | 0 | 0 | 0 | |
07/03/2023 |
31.47
|
101 | 31.47 | 31.47 | 31.47 | 0 | 0 | 0 | |
06/03/2023 |
31.47
|
100 | 31.47 | 31.47 | 31.47 | 0 | 0 | 0 | |
03/03/2023 |
31.47
|
260 | 31.98 | 31.98 | 31.47 | 0 | 0 | 0 | |
02/03/2023 |
28.91
|
20 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
01/03/2023 |
28.91
|
1,000 | 29.00 | 29.00 | 28.91 | 0 | 0 | 0 | |
28/02/2023 |
28.91
|
111 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
27/02/2023 |
33.59
|
0 | 33.59 | 33.59 | 33.59 | 0 | 0 | 0 | |
24/02/2023 |
33.59
|
0 | 33.59 | 33.59 | 33.59 | 0 | 0 | 0 | |
23/02/2023 |
33.59
|
0 | 33.59 | 33.59 | 33.59 | 0 | 0 | 0 | |
22/02/2023 |
33.17
|
200 | 33.93 | 33.93 | 33.17 | 0 | 0 | 0 | |
21/02/2023 |
33.17
|
100 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 | |
20/02/2023 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
17/02/2023 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
16/02/2023 |
28.91
|
100 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
15/02/2023 |
29.00
|
100 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 |