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) |
3.20 | 9.82% | 918,000 | 0 | 0 |
30.50
35.80
35.80
|
2 tháng
(2024-07-22) |
1.30 | 3.77% | 1,277,700 | 0 | 0 |
30.50
35.80
35.80
|
3 tháng
(2024-06-21) |
0.30 | 0.85% | 1,622,900 | 0 | 0 |
30.50
40
35.80
|
6 tháng
(2024-03-25) |
2.30 | 6.87% | 1,955,900 | -500 | -0.0 |
30.50
40
35.80
|
12 tháng
(2023-09-25) |
14.30 | 66.51% | 2,603,100 | -500 | -0.0 |
19.60
40
35.80
|
24 tháng
(2022-09-30) |
20.30 | 130.97% | 2,725,202 | 0 | -0.0 |
14
40
35.80
|
36 tháng
(2021-10-05) |
23.06 | 181.09% | 2,815,872 | 0 | -0.0 |
9.89
40
35.80
|
60 tháng
(2019-10-16) |
31.09 | 660.26% | 2,885,572 | 0 | -0.0 |
4.52
40
35.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/01/2023 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
04/01/2023 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
03/01/2023 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
30/12/2022 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
29/12/2022 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
28/12/2022 |
38.50
|
100 | 33.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
27/12/2022 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
26/12/2022 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
23/12/2022 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
22/12/2022 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
21/12/2022 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
20/12/2022 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
19/12/2022 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
16/12/2022 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
15/12/2022 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
14/12/2022 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
13/12/2022 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
12/12/2022 |
33.50
|
100 | 30 | 33.50 | 33.50 | 0 | 0 | 0 | |
09/12/2022 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
08/12/2022 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
07/12/2022 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
06/12/2022 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
05/12/2022 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
02/12/2022 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
01/12/2022 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
30/11/2022 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
29/11/2022 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
28/11/2022 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
25/11/2022 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
24/11/2022 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
23/11/2022 |
30
|
3,000 | 28.95 | 30 | 30 | 0 | 0 | 0 | |
22/11/2022 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
21/11/2022 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
18/11/2022 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
17/11/2022 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
16/11/2022 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
15/11/2022 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
14/11/2022 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
11/11/2022 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
10/11/2022 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
09/11/2022 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
08/11/2022 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
07/11/2022 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
04/11/2022 |
28.95
|
0 | 29.40 | 28.95 | 29.40 | 0 | 0 | 0 | |
03/11/2022 |
29.40
|
1,600 | 25.60 | 29.40 | 25.60 | 0 | 0 | 0 | |
02/11/2022 |
25.60
|
0 | 33.05 | 25.60 | 33.05 | 0 | 0 | 0 | |
01/11/2022 |
33.05
|
5,400 | 28.75 | 33.05 | 25 | 0 | 0 | 0 | |
31/10/2022 |
28.75
|
100 | 25 | 28.75 | 28.75 | 0 | 0 | 0 | |
28/10/2022 |
25
|
600 | 22.50 | 25 | 24.95 | 0 | 0 | 0 | |
27/10/2022 |
22.50
|
6,700 | 20 | 22.50 | 22.45 | 0 | 0 | 0 | |
26/10/2022 |
20
|
7,500 | 17.50 | 20 | 20 | 0 | 0 | 0 | |
25/10/2022 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
24/10/2022 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
21/10/2022 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
20/10/2022 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
19/10/2022 |
17.50
|
100 | 15.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
18/10/2022 |
15.50
|
1 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
17/10/2022 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
14/10/2022 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
13/10/2022 |
15.50
|
1 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
12/10/2022 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
11/10/2022 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
10/10/2022 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
07/10/2022 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
06/10/2022 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
05/10/2022 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
04/10/2022 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
03/10/2022 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
30/09/2022 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
29/09/2022: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
29/09/2022 |
15.50
|
100 | 14.60 | 15.50 | 15.50 | 0 | 0 | 0 | |
28/09/2022 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
27/09/2022 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
26/09/2022 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
23/09/2022 |
14.60
|
100 | 13.05 | 14.60 | 14.60 | 0 | 0 | 0 | |
22/09/2022 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
21/09/2022 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
20/09/2022 |
13.05
|
100 | 11.35 | 13.05 | 13.05 | 0 | 0 | 0 | |
19/09/2022 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
16/09/2022 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
15/09/2022 |
11.35
|
100 | 9.89 | 11.35 | 11.35 | 0 | 0 | 0 | |
14/09/2022 |
9.89
|
100 | 11.59 | 11.59 | 9.89 | 0 | 0 | 0 | |
13/09/2022 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
12/09/2022 |
11.59
|
0 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
09/09/2022 |
11.59
|
100 | 13.61 | 13.61 | 11.59 | 0 | 0 | 0 | |
08/09/2022 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
07/09/2022 |
13.61
|
100 | 16.01 | 16.01 | 13.61 | 0 | 0 | 0 | |
06/09/2022 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
05/09/2022 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
31/08/2022 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
30/08/2022 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
29/08/2022 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
26/08/2022 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
25/08/2022 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
24/08/2022 |
16.01
|
100 | 14.60 | 16.01 | 16.01 | 0 | 0 | 0 | |
23/08/2022 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
22/08/2022 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
19/08/2022 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
18/08/2022 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
17/08/2022 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
16/08/2022 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |