Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.80 | -2.17% | 10,600 | 0 | 0 |
36
42.90
36
|
2 tháng
(2024-07-22) |
-5.20 | -12.62% | 21,200 | 0 | 0 |
35.50
42.90
36
|
3 tháng
(2024-06-24) |
-1.50 | -4% | 31,500 | 300 | 0.0 |
35
42.90
36
|
6 tháng
(2024-03-25) |
2.38 | 7.08% | 165,805 | -34,900 | -1.2 |
32.18
42.90
36
|
12 tháng
(2023-09-26) |
8.07 | 28.89% | 206,080 | -41,400 | -1.4 |
27.47
42.90
36
|
24 tháng
(2022-10-03) |
-1.37 | -3.67% | 306,553 | -48,500 | -1.7 |
27
47.80
36
|
36 tháng
(2021-10-06) |
-5.08 | -12.37% | 401,903 | -76,900 | -3.1 |
27
55.78
36
|
60 tháng
(2019-10-17) |
10.35 | 40.36% | 574,365 | -75,800 | -3.2 |
23.59
76.25
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
31.19
|
2,037 | 31.75 | 31.75 | 31.19 | 0 | 800 | -0.0 | |
07/07/2023 |
31.65
|
900 | 33.98 | 33.98 | 31.65 | 0 | 0 | 0 | |
06/07/2023 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
05/07/2023 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
04/07/2023 |
34.91
|
200 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
03/07/2023 |
34.45
|
0 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 | |
30/06/2023 |
34.45
|
1 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 | |
29/06/2023 |
34.45
|
100 | 34.45 | 34.45 | 34.45 | 100 | 0 | 0.0 | |
28/06/2023 |
31.28
|
0 | 31.28 | 31.28 | 31.28 | 0 | 0 | 0 | |
27/06/2023 |
31.28
|
0 | 31.28 | 31.28 | 31.28 | 0 | 0 | 0 | |
26/06/2023 |
31.28
|
0 | 31.28 | 31.28 | 31.28 | 0 | 0 | 0 | |
23/06/2023 |
31.28
|
500 | 31.28 | 31.28 | 31.28 | 0 | 0 | 0 | |
22/06/2023 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
21/06/2023 |
34.91
|
100 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
20/06/2023 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
19/06/2023 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
16/06/2023 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
15/06/2023 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
14/06/2023 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
13/06/2023 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
12/06/2023 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
09/06/2023 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
08/06/2023 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
07/06/2023 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
06/06/2023 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
05/06/2023 |
34.91
|
400 | 34.91 | 34.91 | 34.91 | 100 | 0 | 0.0 | |
02/06/2023 |
30.72
|
5,000 | 31.19 | 31.19 | 30.26 | 100 | 5,000 | -0.2 | |
01/06/2023 |
35.38
|
0 | 35.38 | 35.38 | 35.38 | 0 | 0 | 0 | |
31/05/2023 |
35.38
|
100 | 35.38 | 35.38 | 35.38 | 0 | 0 | 0 | |
30/05/2023: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
30/05/2023 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
29/05/2023 |
31.10
|
148 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
26/05/2023 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
25/05/2023 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
24/05/2023 |
29.93
|
2,500 | 29.93 | 29.93 | 29.93 | 0 | 1,000 | -0.0 | |
23/05/2023 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
22/05/2023 |
29.93
|
100 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
19/05/2023 |
29.49
|
0 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |
18/05/2023 |
29.49
|
0 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |
17/05/2023 |
29.49
|
0 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |
16/05/2023 |
29.49
|
0 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |
15/05/2023 |
29.49
|
100 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |
12/05/2023 |
31.27
|
100 | 31.27 | 31.27 | 31.27 | 0 | 0 | 0 | |
11/05/2023 |
34.40
|
1 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
10/05/2023 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
09/05/2023 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
08/05/2023 |
34.40
|
150 | 34.40 | 34.40 | 34.40 | 100 | 100 | 0 | |
05/05/2023 |
29.49
|
6,100 | 30.38 | 32.08 | 29.49 | 0 | 0 | 0 | |
04/05/2023 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 | |
28/04/2023 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 | |
27/04/2023 |
31.99
|
0 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 | |
26/04/2023 |
31.99
|
100 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 | |
25/04/2023 |
29.49
|
1,800 | 30.83 | 30.83 | 29.49 | 0 | 0 | 0 | |
24/04/2023 |
30.83
|
2,300 | 30.83 | 30.83 | 30.83 | 0 | 500 | -0.0 | |
21/04/2023 |
32.17
|
0 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 | |
20/04/2023 |
32.17
|
0 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 | |
19/04/2023 |
32.17
|
100 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 | |
18/04/2023 |
34.76
|
0 | 34.76 | 34.76 | 34.76 | 0 | 0 | 0 | |
17/04/2023 |
34.76
|
0 | 34.76 | 34.76 | 34.76 | 0 | 0 | 0 | |
14/04/2023 |
34.76
|
100 | 34.76 | 34.76 | 34.76 | 0 | 0 | 0 | |
13/04/2023 |
31.10
|
100 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
12/04/2023 |
31.10
|
3,600 | 31.27 | 32.17 | 31.10 | 0 | 0 | 0 | |
11/04/2023 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
10/04/2023 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
07/04/2023 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
06/04/2023 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
05/04/2023 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
04/04/2023 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
03/04/2023 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
31/03/2023 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
30/03/2023 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
29/03/2023 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
28/03/2023 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
27/03/2023 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
24/03/2023 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
23/03/2023 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
22/03/2023 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
21/03/2023 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
20/03/2023 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
17/03/2023 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
16/03/2023 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
15/03/2023 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
14/03/2023 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
13/03/2023 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
10/03/2023 |
36.55
|
100 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
09/03/2023 |
34.85
|
0 | 34.85 | 34.85 | 34.85 | 0 | 0 | 0 | |
08/03/2023 |
34.85
|
0 | 34.85 | 34.85 | 34.85 | 0 | 0 | 0 | |
07/03/2023 |
34.85
|
200 | 34.85 | 34.85 | 34.85 | 0 | 0 | 0 | |
06/03/2023 |
36.64
|
0 | 36.64 | 36.64 | 36.64 | 0 | 0 | 0 | |
03/03/2023 |
36.64
|
0 | 36.64 | 36.64 | 36.64 | 0 | 0 | 0 | |
02/03/2023 |
36.64
|
0 | 36.64 | 36.64 | 36.64 | 0 | 0 | 0 | |
01/03/2023 |
36.64
|
0 | 36.64 | 36.64 | 36.64 | 0 | 0 | 0 | |
28/02/2023 |
36.64
|
0 | 36.64 | 36.64 | 36.64 | 0 | 0 | 0 | |
27/02/2023 |
36.64
|
0 | 36.64 | 36.64 | 36.64 | 0 | 0 | 0 | |
24/02/2023 |
36.64
|
0 | 36.64 | 36.64 | 36.64 | 0 | 0 | 0 | |
23/02/2023 |
36.64
|
0 | 36.64 | 36.64 | 36.64 | 0 | 0 | 0 | |
22/02/2023 |
36.64
|
0 | 36.64 | 36.64 | 36.64 | 0 | 0 | 0 | |
21/02/2023 |
36.64
|
100 | 36.64 | 36.64 | 36.64 | 0 | 0 | 0 | |
20/02/2023 |
35.74
|
0 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 | |
17/02/2023 |
35.74
|
0 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 | |
16/02/2023 |
35.74
|
0 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 |