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) |
-1.99 | -7.51% | 27,100 | 1,800 | 0.0 |
24.50
26.98
24.50
|
2 tháng
(2024-07-22) |
-4.64 | -15.92% | 57,700 | -6,400 | -0.2 |
24.50
29.14
24.50
|
3 tháng
(2024-06-21) |
-3.85 | -13.59% | 90,400 | -7,000 | -0.2 |
24.50
33.85
24.50
|
6 tháng
(2024-03-25) |
-2.87 | -10.49% | 200,800 | 6,294 | 0.2 |
24.13
33.85
24.50
|
12 tháng
(2023-09-25) |
-8.28 | -25.26% | 903,400 | -61,506 | -1.8 |
24.13
35.62
24.50
|
24 tháng
(2022-09-30) |
-25.38 | -50.89% | 1,212,200 | -99,289 | -5.8 |
24.13
58.97
24.50
|
36 tháng
(2021-10-05) |
-8.94 | -26.72% | 1,694,100 | -119,342 | -13.5 |
24.13
70.07
24.50
|
60 tháng
(2019-10-16) |
10.60 | 76.27% | 5,027,290 | -11,561,082 | -660.9 |
12.92
70.07
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/06/2023 |
39.91
|
3,600 | 39.91 | 39.91 | 39.91 | 0 | 0 | 0 | |
29/06/2023 |
39.91
|
29,700 | 34.95 | 39.91 | 38.56 | 0 | 700 | -0.0 | |
28/06/2023 |
34.95
|
0 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 | |
27/06/2023 |
34.95
|
600 | 35.38 | 35.38 | 34.95 | 0 | 0 | 0 | |
26/06/2023 |
35.38
|
300 | 36.54 | 36.54 | 34.23 | 0 | 0 | 0 | |
23/06/2023 |
36.54
|
400 | 35.00 | 36.54 | 35.00 | 0 | 0 | 0 | |
22/06/2023 |
35.00
|
700 | 36.06 | 37.79 | 35.00 | 0 | 0 | 0 | |
21/06/2023 |
36.06
|
100 | 34.18 | 36.06 | 36.06 | 0 | 0 | 0 | |
20/06/2023 |
34.18
|
100 | 34.18 | 34.18 | 34.18 | 0 | 0 | 0 | |
19/06/2023 |
34.18
|
2,500 | 36.68 | 36.68 | 34.13 | 0 | 0 | 0 | |
16/06/2023 |
36.68
|
1,300 | 39.43 | 39.43 | 36.68 | 0 | 0 | 0 | |
15/06/2023 |
39.43
|
3,900 | 42.37 | 42.37 | 39.43 | 0 | 0 | 0 | |
14/06/2023 |
42.37
|
1,000 | 45.31 | 48.21 | 42.37 | 0 | 0 | 0 | |
13/06/2023 |
45.31
|
0 | 45.31 | 45.31 | 45.31 | 0 | 0 | 0 | |
12/06/2023 |
45.31
|
1,900 | 45.31 | 45.31 | 45.27 | 0 | 200 | -0.0 | |
09/06/2023 |
45.31
|
4,500 | 42.42 | 45.31 | 42.42 | 0 | 500 | -0.0 | |
08/06/2023 |
42.42
|
0 | 42.42 | 42.42 | 42.42 | 0 | 0 | 0 | |
07/06/2023 |
42.42
|
3,900 | 40.64 | 42.42 | 40.64 | 0 | 0 | 0 | |
06/06/2023 |
40.64
|
1,600 | 38.08 | 40.73 | 39.96 | 0 | 300 | -0.0 | |
05/06/2023 |
38.08
|
2,100 | 35.62 | 38.08 | 33.36 | 0 | 100 | -0.0 | |
02/06/2023 |
35.62
|
900 | 35.62 | 35.62 | 35.62 | 0 | 0 | 0 | |
01/06/2023 |
35.62
|
0 | 35.62 | 35.62 | 35.62 | 0 | 0 | 0 | |
31/05/2023 |
35.62
|
0 | 35.62 | 35.62 | 35.62 | 0 | 0 | 0 | |
30/05/2023 |
35.62
|
200 | 33.31 | 35.62 | 35.62 | 0 | 0 | 0 | |
29/05/2023 |
33.31
|
300 | 35.48 | 35.48 | 33.31 | 0 | 0 | 0 | |
26/05/2023 |
35.48
|
0 | 35.48 | 35.48 | 35.48 | 0 | 0 | 0 | |
25/05/2023 |
35.48
|
0 | 35.48 | 35.48 | 35.48 | 0 | 0 | 0 | |
24/05/2023 |
35.48
|
0 | 35.48 | 35.48 | 35.48 | 0 | 0 | 0 | |
23/05/2023 |
35.48
|
0 | 35.48 | 35.48 | 35.48 | 0 | 0 | 0 | |
22/05/2023 |
35.48
|
0 | 35.48 | 35.48 | 35.48 | 0 | 0 | 0 | |
19/05/2023 |
35.48
|
200 | 35.48 | 35.48 | 35.19 | 0 | 0 | 0 | |
18/05/2023 |
35.48
|
0 | 35.48 | 35.48 | 35.48 | 0 | 0 | 0 | |
17/05/2023 |
35.48
|
1,300 | 35.58 | 35.58 | 35.48 | 0 | 0 | 0 | |
16/05/2023 |
35.58
|
400 | 33.79 | 35.58 | 33.55 | 0 | 0 | 0 | |
15/05/2023 |
33.79
|
1,100 | 33.41 | 35.67 | 33.74 | 500 | 0 | 0.0 | |
12/05/2023 |
33.41
|
800 | 33.41 | 33.41 | 33.36 | 0 | 0 | 0 | |
11/05/2023 |
33.41
|
300 | 35.19 | 35.19 | 33.26 | 0 | 0 | 0 | |
10/05/2023 |
35.19
|
200 | 35.19 | 35.19 | 35.19 | 0 | 0 | 0 | |
09/05/2023 |
35.19
|
700 | 35.00 | 35.19 | 34.85 | 0 | 0 | 0 | |
08/05/2023 |
35.00
|
6,400 | 34.23 | 35.00 | 33.74 | 0 | 5,000 | -0.2 | |
05/05/2023 |
34.23
|
400 | 34.76 | 34.76 | 34.23 | 0 | 0 | 0 | |
04/05/2023 |
34.76
|
100 | 34.27 | 34.76 | 34.76 | 0 | 0 | 0 | |
28/04/2023 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
27/04/2023 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
26/04/2023 |
34.27
|
900 | 35.00 | 35.00 | 34.27 | 800 | 0 | 0.0 | |
25/04/2023 |
35.00
|
600 | 34.23 | 35.09 | 34.23 | 0 | 0 | -0.0 | |
24/04/2023 |
34.23
|
800 | 36.30 | 36.30 | 34.23 | 0 | 0 | -0.0 | |
21/04/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
21/04/2023 |
36.30
|
1,200 | 35.19 | 36.30 | 34.71 | 0 | 400 | -0.0 | |
20/04/2023 |
35.19
|
900 | 35.29 | 35.29 | 35.19 | 900 | 0 | 0.0 | |
19/04/2023 |
35.29
|
1,800 | 35.19 | 36.57 | 35.29 | 0 | 0 | -0.0 | |
18/04/2023 |
35.19
|
200 | 35.86 | 35.86 | 35.19 | 0 | 0 | -0.0 | |
17/04/2023 |
35.86
|
1,100 | 35.19 | 35.95 | 35.67 | 0 | 3 | -0.0 | |
14/04/2023 |
35.19
|
200 | 35.57 | 35.57 | 35.19 | 200 | 0 | 0.0 | |
13/04/2023 |
35.57
|
1,900 | 35.62 | 35.62 | 34.57 | 1,600 | 0 | 0.1 | |
12/04/2023 |
35.62
|
1,100 | 34.71 | 35.62 | 34.91 | 100 | 1,000 | -0.0 | |
11/04/2023 |
34.71
|
400 | 34.71 | 34.71 | 34.71 | 400 | 0 | 0.0 | |
10/04/2023 |
34.71
|
7,400 | 36.76 | 36.76 | 34.33 | 5,900 | 3,800 | 0.1 | |
07/04/2023 |
36.76
|
0 | 36.76 | 36.76 | 36.76 | 0 | 0 | -0.0 | |
06/04/2023 |
36.76
|
700 | 35.19 | 37.00 | 34.52 | 0 | 0 | -0.0 | |
05/04/2023 |
35.19
|
2,700 | 36.62 | 36.62 | 34.52 | 0 | 1,000 | -0.0 | |
04/04/2023 |
36.62
|
4,800 | 35.10 | 36.71 | 34.24 | 0 | 3,000 | -0.1 | |
03/04/2023 |
35.10
|
1,100 | 35.86 | 35.86 | 34.33 | 100 | 800 | -0.0 | |
31/03/2023 |
35.86
|
300 | 35.48 | 35.86 | 35.43 | 0 | 0 | -0.0 | |
30/03/2023 |
35.48
|
2,000 | 38.00 | 38.00 | 35.38 | 0 | 0 | -0.0 | |
29/03/2023 |
38.00
|
1,000 | 36.62 | 38.00 | 35.33 | 0 | 800 | -0.0 | |
28/03/2023 |
36.62
|
1,200 | 34.86 | 36.62 | 34.91 | 0 | 0 | 0 | |
27/03/2023 |
34.86
|
100 | 36.19 | 36.19 | 34.86 | 0 | 0 | 0 | |
24/03/2023 |
36.19
|
900 | 38.38 | 38.38 | 36.14 | 0 | 0 | 0 | |
23/03/2023 |
38.38
|
0 | 38.38 | 38.38 | 38.38 | 0 | 0 | 0 | |
22/03/2023 |
38.38
|
600 | 37.05 | 38.80 | 36.62 | 0 | 0 | 0 | |
21/03/2023 |
37.05
|
500 | 36.09 | 37.05 | 34.62 | 3 | 100 | -0.1 | |
20/03/2023 |
36.09
|
0 | 36.09 | 36.09 | 36.09 | 0 | 0 | 0.0 | |
17/03/2023 |
36.09
|
100 | 36.52 | 36.52 | 36.09 | 0 | 0 | 0.0 | |
16/03/2023 |
36.52
|
0 | 36.52 | 36.52 | 36.52 | 0 | 0 | 0.0 | |
15/03/2023 |
36.52
|
300 | 36.52 | 36.52 | 35.67 | 100 | 0 | 0.0 | |
14/03/2023 |
36.52
|
200 | 36.62 | 36.62 | 34.29 | 0 | 0 | 0.0 | |
13/03/2023 |
36.62
|
500 | 35.33 | 36.90 | 33.95 | 0 | 0 | 0.0 | |
10/03/2023 |
35.33
|
900 | 37.38 | 37.38 | 35.19 | 0 | 0 | 0.0 | |
09/03/2023 |
37.38
|
1,700 | 37.71 | 37.71 | 37.09 | 0 | 0 | 0.0 | |
08/03/2023 |
37.71
|
0 | 37.71 | 37.71 | 37.71 | 0 | 0 | 0.0 | |
07/03/2023 |
37.71
|
4,200 | 37.19 | 37.71 | 35.67 | 10 | 0 | 0.0 | |
06/03/2023 |
37.19
|
1,700 | 38.52 | 38.52 | 37.19 | 108 | 1,500 | -0.1 | |
03/03/2023 |
38.52
|
2,000 | 40.99 | 40.99 | 38.52 | 0 | 1,000 | -0.0 | |
02/03/2023 |
40.99
|
1,200 | 43.66 | 43.66 | 40.99 | 1,000 | 0 | 0.0 | |
01/03/2023 |
43.66
|
100 | 41.37 | 43.66 | 43.66 | 0 | 0 | 0.0 | |
28/02/2023 |
41.37
|
0 | 41.37 | 41.37 | 41.37 | 0 | 0 | 0.0 | |
27/02/2023 |
41.37
|
200 | 41.37 | 41.37 | 41.37 | 200 | 0 | 0.0 | |
24/02/2023 |
41.37
|
0 | 41.37 | 41.37 | 41.37 | 0 | 0 | -0.1 | |
23/02/2023 |
41.37
|
5,300 | 41.99 | 41.99 | 41.37 | 100 | 2,800 | -0.1 | |
22/02/2023 |
41.99
|
1,400 | 44.99 | 44.99 | 41.99 | 0 | 4 | -0.0 | |
21/02/2023 |
44.99
|
700 | 42.61 | 44.99 | 41.94 | 0 | 0 | -0.1 | |
20/02/2023 |
42.61
|
3,500 | 42.70 | 42.70 | 40.52 | 10 | 3,000 | -0.1 | |
17/02/2023 |
42.70
|
3,000 | 43.99 | 43.99 | 40.99 | 100 | 500 | -0.0 | |
16/02/2023 |
43.99
|
300 | 46.41 | 46.41 | 43.47 | 0 | 0 | -0.1 | |
15/02/2023 |
46.41
|
500 | 46.51 | 48.41 | 45.65 | 0 | 0 | -0.1 | |
14/02/2023 |
46.51
|
100 | 46.13 | 46.51 | 46.51 | 0 | 0 | -0.1 | |
13/02/2023 |
46.13
|
1,800 | 46.03 | 46.13 | 43.47 | 0 | 1,300 | -0.1 | |
10/02/2023 |
46.03
|
400 | 49.27 | 49.27 | 46.03 | 0 | 200 | -0.0 | |
09/02/2023 |
49.27
|
100 | 47.65 | 49.27 | 49.27 | 0 | 0 | -0.0 | |
08/02/2023 |
47.65
|
800 | 47.65 | 47.65 | 46.13 | 0 | 700 | -0.0 |