Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.60 | 1.52% | 35,200 | 0 | 0 |
39.50
40.20
40.10
|
2 tháng
(2024-09-16) |
0.30 | 0.75% | 36,700 | 0 | 0 |
39.50
42
40.10
|
3 tháng
(2024-08-15) |
0.60 | 1.52% | 42,600 | 0 | 0 |
39.50
42
40.10
|
6 tháng
(2024-05-17) |
3.90 | 10.77% | 52,600 | 0 | 0 |
35
42
40.10
|
12 tháng
(2023-11-20) |
3.43 | 9.35% | 109,772 | 0 | 0 |
32
48.29
40.10
|
24 tháng
(2022-11-24) |
7.84 | 24.31% | 183,530 | 0 | 0 |
31.91
48.29
40.10
|
36 tháng
(2021-11-29) |
10.25 | 34.35% | 229,325 | 0 | 0 |
29.41
48.29
40.10
|
60 tháng
(2019-12-10) |
14.29 | 55.34% | 442,856 | 13 | 0.0 |
19.40
48.29
40.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2023 |
43.81
|
5 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
31/08/2023 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
30/08/2023 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
29/08/2023 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
28/08/2023 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
25/08/2023 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
24/08/2023 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
23/08/2023 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
22/08/2023 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
21/08/2023 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
18/08/2023 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
17/08/2023 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
16/08/2023 |
43.81
|
513 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
15/08/2023 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
14/08/2023 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
11/08/2023 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
10/08/2023 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
09/08/2023 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
08/08/2023 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
07/08/2023 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
04/08/2023 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
03/08/2023 |
43.81
|
100 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
02/08/2023 |
43.81
|
0 | 43.81 | 43.81 | 43.81 | 0 | 0 | 0 | |
01/08/2023 |
43.81
|
100 | 38.10 | 43.81 | 43.81 | 0 | 0 | 0 | |
31/07/2023 |
38.10
|
1,410 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 | |
28/07/2023 |
38.10
|
1,000 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 | |
27/07/2023 |
37.62
|
0 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 | |
26/07/2023 |
37.62
|
0 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 | |
25/07/2023 |
37.62
|
0 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 | |
24/07/2023 |
37.62
|
100 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 | |
21/07/2023 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 | |
20/07/2023 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 | |
19/07/2023 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 | |
18/07/2023 |
38.19
|
58 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 | |
17/07/2023 |
38.19
|
300 | 38.10 | 38.19 | 38.10 | 0 | 0 | 0 | |
14/07/2023 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 | |
13/07/2023 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 | |
12/07/2023 |
38.10
|
9 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 | |
11/07/2023 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 | |
10/07/2023 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 | |
07/07/2023 |
38.10
|
100 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 | |
06/07/2023 |
40.00
|
0 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
05/07/2023 |
40.00
|
0 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
04/07/2023 |
40.00
|
0 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
03/07/2023 |
40.00
|
0 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
30/06/2023 |
40.00
|
16 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
29/06/2023 |
40.00
|
0 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
28/06/2023 |
40.00
|
0 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
27/06/2023 |
40.00
|
0 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
26/06/2023 |
40.00
|
300 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
23/06/2023 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 | |
22/06/2023 |
38.10
|
150 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 | |
21/06/2023 |
37.43
|
700 | 37.62 | 37.62 | 37.43 | 0 | 0 | 0 | |
20/06/2023 |
37.62
|
2,000 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 | |
19/06/2023 |
37.43
|
0 | 37.43 | 37.43 | 37.43 | 0 | 0 | 0 | |
16/06/2023 |
37.43
|
100 | 37.43 | 37.43 | 37.43 | 0 | 0 | 0 | |
15/06/2023 |
37.15
|
4,500 | 38.10 | 38.10 | 37.15 | 0 | 0 | 0 | |
14/06/2023 |
40.00
|
0 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
13/06/2023 |
40.00
|
0 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
12/06/2023 |
40.00
|
0 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
09/06/2023 |
40.00
|
0 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
08/06/2023 |
40.00
|
0 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
07/06/2023 |
40.00
|
0 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
06/06/2023 |
40.00
|
0 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
05/06/2023 |
40.00
|
0 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
02/06/2023 |
40.00
|
0 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
01/06/2023 |
40.00
|
0 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
31/05/2023 |
40.00
|
0 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
30/05/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
30/05/2023 |
40.00
|
0 | 40.00 | 40.00 | 40.00 | 0 | 0 | 0 | |
29/05/2023 |
39.53
|
300 | 40.89 | 40.89 | 39.53 | 0 | 0 | 0 | |
26/05/2023 |
39.98
|
316 | 39.07 | 39.98 | 39.07 | 0 | 0 | 0 | |
25/05/2023 |
39.07
|
0 | 39.07 | 39.07 | 39.07 | 0 | 0 | 0 | |
24/05/2023 |
39.07
|
0 | 39.07 | 39.07 | 39.07 | 0 | 0 | 0 | |
23/05/2023 |
39.07
|
0 | 39.07 | 39.07 | 39.07 | 0 | 0 | 0 | |
22/05/2023 |
39.07
|
0 | 39.07 | 39.07 | 39.07 | 0 | 0 | 0 | |
19/05/2023 |
39.07
|
0 | 39.07 | 39.07 | 39.07 | 0 | 0 | 0 | |
18/05/2023 |
39.07
|
0 | 39.07 | 39.07 | 39.07 | 0 | 0 | 0 | |
17/05/2023 |
39.07
|
0 | 39.07 | 39.07 | 39.07 | 0 | 0 | 0 | |
16/05/2023 |
39.07
|
200 | 39.07 | 39.07 | 39.07 | 0 | 0 | 0 | |
15/05/2023 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
12/05/2023 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
11/05/2023 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
10/05/2023 |
38.17
|
100 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
09/05/2023 |
38.17
|
100 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
08/05/2023 |
38.35
|
300 | 38.35 | 38.35 | 38.35 | 0 | 0 | 0 | |
05/05/2023 |
38.26
|
0 | 38.26 | 38.26 | 38.26 | 0 | 0 | 0 | |
04/05/2023 |
38.26
|
0 | 38.26 | 38.26 | 38.26 | 0 | 0 | 0 | |
28/04/2023 |
38.26
|
0 | 38.26 | 38.26 | 38.26 | 0 | 0 | 0 | |
27/04/2023 |
38.26
|
100 | 38.26 | 38.26 | 38.26 | 0 | 0 | 0 | |
26/04/2023 |
38.26
|
0 | 38.26 | 38.26 | 38.26 | 0 | 0 | 0 | |
25/04/2023 |
38.26
|
0 | 38.26 | 38.26 | 38.26 | 0 | 0 | 0 | |
24/04/2023 |
38.26
|
0 | 38.26 | 38.26 | 38.26 | 0 | 0 | 0 | |
21/04/2023 |
38.26
|
200 | 38.26 | 38.26 | 38.26 | 0 | 0 | 0 | |
20/04/2023 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
19/04/2023 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
18/04/2023 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
17/04/2023 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
14/04/2023 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
13/04/2023 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
12/04/2023 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 |