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) |
-0.80 | -2.57% | 4,000 | 0 | 0 |
28
34.80
30.30
|
2 tháng
(2024-07-22) |
-6.20 | -16.99% | 5,300 | 100 | 0.0 |
28
36.50
30.30
|
3 tháng
(2024-06-21) |
-0.49 | -1.60% | 15,800 | 2,300 | 0.1 |
28
40.52
30.30
|
6 tháng
(2024-03-25) |
1.96 | 6.92% | 35,500 | 8,600 | 0.3 |
27.39
40.52
30.30
|
12 tháng
(2023-09-25) |
3.28 | 12.16% | 249,800 | 12,000 | 0.4 |
26.83
40.52
30.30
|
24 tháng
(2022-09-30) |
-11.73 | -27.91% | 521,958 | 46,600 | 1.6 |
26.05
42.03
30.30
|
36 tháng
(2021-10-05) |
0.36 | 1.19% | 1,023,455 | -12,504 | -1.2 |
26.05
46.43
30.30
|
60 tháng
(2019-10-16) |
14.78 | 95.19% | 1,447,950 | 30,026 | 0.0 |
15.37
46.43
30.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/10/2022 |
34.13
|
1,000 | 36.20 | 36.20 | 34.13 | 1,000 | 0 | 0.0 | |
20/10/2022 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
19/10/2022 |
36.20
|
100 | 38.44 | 38.44 | 36.20 | 0 | 0 | 0 | |
18/10/2022 |
38.44
|
0 | 38.44 | 38.44 | 38.44 | 0 | 0 | 0 | |
17/10/2022 |
38.44
|
100 | 35.30 | 38.44 | 38.44 | 0 | 0 | 0 | |
14/10/2022 |
35.30
|
3,000 | 35.93 | 40.33 | 35.30 | 0 | 0 | 0 | |
13/10/2022 |
35.93
|
1,300 | 40.69 | 40.69 | 35.12 | 0 | 0 | 0 | |
12/10/2022 |
40.69
|
0 | 40.69 | 40.69 | 40.69 | 0 | 0 | 0 | |
11/10/2022 |
40.69
|
0 | 40.69 | 40.69 | 40.69 | 0 | 0 | 0 | |
10/10/2022 |
40.69
|
100 | 36.46 | 40.69 | 40.69 | 0 | 0 | 0 | |
07/10/2022 |
36.46
|
1,800 | 37.18 | 37.18 | 34.22 | 0 | 0 | 0 | |
06/10/2022 |
37.18
|
0 | 36.82 | 37.18 | 36.82 | 0 | 0 | 0 | |
05/10/2022 |
36.82
|
700 | 37.63 | 39.16 | 36.82 | 0 | 0 | 0 | |
04/10/2022 |
37.63
|
400 | 36.55 | 37.63 | 36.55 | 200 | 0 | 0.0 | |
03/10/2022 |
36.55
|
1,400 | 42.03 | 42.03 | 36.55 | 0 | 0 | 0 | |
30/09/2022 |
42.03
|
200 | 36.46 | 42.03 | 42.03 | 0 | 0 | 0 | |
29/09/2022 |
36.46
|
2,800 | 38.71 | 42.12 | 36.46 | 1,500 | 0 | 0.1 | |
28/09/2022 |
38.71
|
0 | 36.82 | 38.71 | 36.82 | 0 | 0 | 0 | |
27/09/2022 |
36.82
|
300 | 37.27 | 41.49 | 36.82 | 0 | 0 | 0 | |
26/09/2022 |
37.27
|
300 | 38.98 | 43.92 | 37.27 | 200 | 0 | 0.0 | |
23/09/2022 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
22/09/2022 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
21/09/2022 |
38.98
|
100 | 37.72 | 38.98 | 38.98 | 0 | 0 | 0 | |
20/09/2022 |
37.72
|
600 | 40.33 | 40.33 | 37.72 | 0 | 0 | 0 | |
19/09/2022 |
40.33
|
100 | 38.17 | 40.33 | 40.33 | 0 | 0 | 0 | |
16/09/2022 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
15/09/2022 |
38.17
|
0 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
14/09/2022 |
38.17
|
500 | 38.35 | 38.35 | 38.17 | 0 | 0 | 0 | |
13/09/2022 |
38.35
|
0 | 38.08 | 38.35 | 38.08 | 0 | 0 | 0 | |
12/09/2022 |
38.08
|
3,100 | 40.33 | 46.25 | 38.08 | 0 | 0 | 0 | |
09/09/2022 |
40.33
|
0 | 40.33 | 40.33 | 40.33 | 0 | 0 | 0 | |
08/09/2022 |
40.33
|
0 | 40.33 | 40.33 | 40.33 | 0 | 0 | 0 | |
07/09/2022 |
40.33
|
0 | 40.33 | 40.33 | 40.33 | 0 | 0 | 0 | |
06/09/2022 |
40.33
|
0 | 40.33 | 40.33 | 40.33 | 0 | 0 | 0 | |
05/09/2022 |
40.33
|
0 | 40.33 | 40.33 | 40.33 | 0 | 0 | 0 | |
31/08/2022 |
40.33
|
0 | 40.33 | 40.33 | 40.33 | 0 | 0 | 0 | |
30/08/2022 |
40.33
|
0 | 40.33 | 40.33 | 40.33 | 0 | 0 | 0 | |
29/08/2022 |
40.33
|
0 | 40.33 | 40.33 | 40.33 | 0 | 0 | 0 | |
26/08/2022 |
40.33
|
100 | 37.72 | 40.33 | 40.33 | 0 | 0 | 0 | |
25/08/2022 |
37.72
|
1,500 | 38.08 | 38.08 | 37.72 | 1,000 | 0 | 0.0 | |
24/08/2022 |
38.08
|
2,200 | 41.05 | 41.05 | 38.08 | 1,000 | 0 | 0.0 | |
23/08/2022 |
41.05
|
0 | 41.05 | 41.05 | 41.05 | 0 | 0 | 0 | |
22/08/2022 |
41.05
|
100 | 41.05 | 41.05 | 41.05 | 0 | 0 | 0 | |
19/08/2022 |
41.05
|
700 | 41.05 | 41.05 | 39.52 | 0 | 0 | 0 | |
18/08/2022 |
41.05
|
300 | 41.05 | 41.05 | 39.52 | 0 | 0 | 0 | |
17/08/2022 |
41.05
|
0 | 41.05 | 41.05 | 41.05 | 0 | 0 | 0 | |
16/08/2022 |
41.05
|
0 | 41.05 | 41.05 | 41.05 | 0 | 0 | 0 | |
15/08/2022 |
41.05
|
100 | 37.72 | 41.05 | 41.05 | 0 | 0 | 0 | |
12/08/2022 |
37.72
|
0 | 37.72 | 37.72 | 37.72 | 0 | 0 | 0 | |
11/08/2022 |
37.72
|
500 | 37.81 | 37.81 | 37.72 | 0 | 0 | 0 | |
10/08/2022 |
37.81
|
104 | 40.78 | 40.78 | 37.81 | 0 | 0 | 0 | |
09/08/2022 |
40.78
|
0 | 40.42 | 40.78 | 40.78 | 0 | 0 | 0 | |
08/08/2022 |
40.42
|
200 | 40.42 | 41.05 | 40.42 | 0 | 0 | 0 | |
05/08/2022 |
40.42
|
200 | 41.05 | 41.05 | 40.42 | 0 | 0 | 0 | |
04/08/2022 |
41.05
|
0 | 41.05 | 41.05 | 41.05 | 0 | 0 | 0 | |
03/08/2022 |
41.05
|
0 | 41.05 | 41.05 | 41.05 | 0 | 0 | 0 | |
02/08/2022 |
41.05
|
0 | 41.05 | 41.05 | 41.05 | 0 | 0 | 0 | |
01/08/2022 |
41.05
|
0 | 41.05 | 41.05 | 41.05 | 0 | 0 | 0 | |
29/07/2022 |
41.05
|
100 | 40.96 | 41.05 | 41.05 | 0 | 0 | 0 | |
28/07/2022 |
40.96
|
700 | 41.05 | 41.05 | 38.62 | 0 | 0 | 0 | |
27/07/2022 |
41.05
|
100 | 41.13 | 41.13 | 41.05 | 0 | 0 | 0 | |
26/07/2022 |
41.13
|
500 | 41.22 | 41.22 | 37.27 | 200 | 0 | 0.0 | |
25/07/2022 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
22/07/2022 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
21/07/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
21/07/2022 |
41.22
|
100 | 38.71 | 41.22 | 41.22 | 0 | 0 | 0 | |
20/07/2022 |
38.71
|
0 | 38.71 | 38.71 | 38.71 | 0 | 0 | 0 | |
19/07/2022 |
38.71
|
100 | 38.19 | 38.71 | 38.71 | 0 | 0 | 0 | |
18/07/2022 |
38.19
|
0 | 38.19 | 38.19 | 38.19 | 0 | 0 | 0 | |
15/07/2022 |
38.19
|
200 | 38.71 | 38.71 | 38.19 | 0 | 0 | 0 | |
14/07/2022 |
38.71
|
0 | 38.71 | 38.71 | 38.71 | 0 | 0 | 0 | |
13/07/2022 |
38.71
|
100 | 38.80 | 38.80 | 38.71 | 0 | 0 | 0 | |
12/07/2022 |
38.80
|
900 | 37.32 | 38.80 | 36.02 | 0 | 0 | 0 | |
11/07/2022 |
37.32
|
0 | 37.32 | 37.32 | 37.32 | 0 | 0 | 0 | |
08/07/2022 |
37.32
|
0 | 37.32 | 37.32 | 37.32 | 0 | 0 | 0 | |
07/07/2022 |
37.32
|
100 | 39.58 | 39.58 | 37.32 | 0 | 0 | 0 | |
06/07/2022 |
39.58
|
300 | 39.66 | 39.66 | 37.32 | 0 | 0 | 0 | |
05/07/2022 |
39.66
|
700 | 38.62 | 39.66 | 37.32 | 0 | 0 | 0 | |
04/07/2022 |
38.62
|
0 | 39.84 | 38.62 | 38.62 | 0 | 0 | 0 | |
01/07/2022 |
39.84
|
200 | 37.32 | 39.84 | 37.32 | 0 | 0 | 0 | |
30/06/2022 |
37.32
|
100 | 41.31 | 41.31 | 37.32 | 0 | 0 | 0 | |
29/06/2022 |
41.31
|
100 | 36.02 | 41.31 | 41.31 | 0 | 0 | 0 | |
28/06/2022 |
36.02
|
0 | 36.02 | 36.02 | 36.02 | 0 | 0 | 0 | |
27/06/2022 |
36.02
|
300 | 36.63 | 36.63 | 36.02 | 300 | 0 | 0.0 | |
24/06/2022 |
36.63
|
100 | 41.23 | 41.23 | 36.63 | 0 | 0 | 0 | |
23/06/2022 |
41.23
|
0 | 41.23 | 41.23 | 41.23 | 0 | 0 | 0 | |
22/06/2022 |
41.23
|
100 | 36.02 | 41.23 | 41.23 | 0 | 0 | 0 | |
21/06/2022 |
36.02
|
300 | 37.32 | 37.32 | 36.02 | 300 | 0 | 0.0 | |
20/06/2022 |
37.32
|
100 | 38.10 | 38.10 | 37.32 | 0 | 0 | 0 | |
17/06/2022 |
38.10
|
600 | 37.32 | 38.10 | 36.45 | 400 | 0 | 0.0 | |
16/06/2022 |
37.32
|
0 | 37.32 | 37.32 | 37.32 | 0 | 0 | 0 | |
15/06/2022 |
37.32
|
100 | 36.54 | 37.32 | 37.32 | 0 | 0 | 0 | |
14/06/2022 |
36.54
|
500 | 36.80 | 36.80 | 36.45 | 200 | 0 | 0.0 | |
13/06/2022 |
36.80
|
1,300 | 37.32 | 37.32 | 36.80 | 1,000 | 0 | 0.0 | |
10/06/2022 |
37.32
|
500 | 36.45 | 38.19 | 36.89 | 0 | 0 | 0 | |
09/06/2022 |
36.45
|
1,500 | 39.06 | 39.06 | 36.45 | 400 | 0 | 0.0 | |
08/06/2022 |
39.06
|
0 | 39.06 | 39.06 | 39.06 | 0 | 0 | 0 | |
07/06/2022 |
39.06
|
0 | 38.19 | 39.06 | 38.19 | 0 | 0 | 0 | |
06/06/2022 |
38.19
|
200 | 37.67 | 39.84 | 38.19 | 0 | 0 | 0 | |
03/06/2022 |
37.67
|
0 | 37.41 | 37.67 | 37.41 | 0 | 0 | 0 | |
02/06/2022 |
37.41
|
300 | 38.19 | 38.19 | 37.41 | 0 | 0 | 0 |