Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-3.40 | -6.42% | 30,800 | 0 | 0 |
49
53
49.60
|
2 tháng
(2024-09-16) |
-4.40 | -8.15% | 56,200 | 0 | 0 |
49
54
49.60
|
3 tháng
(2024-08-16) |
-7.90 | -13.74% | 60,800 | 0 | 0 |
49
57.50
49.60
|
6 tháng
(2024-05-20) |
-10.90 | -18.02% | 91,100 | 0 | 0 |
49
62
49.60
|
12 tháng
(2023-11-20) |
4.04 | 8.88% | 196,569 | -600 | -0.0 |
43.37
70
49.60
|
24 tháng
(2022-11-25) |
18.63 | 60.17% | 283,625 | -1,200 | -0.1 |
27.19
70
49.60
|
36 tháng
(2021-11-30) |
16.96 | 51.95% | 413,526 | 2,700 | 0.1 |
26.50
70
49.60
|
60 tháng
(2019-12-11) |
35.10 | 242.06% | 899,916 | -100 | -0.1 |
14.50
70
49.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/04/2023 |
34.71
|
300 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 | |
10/04/2023 |
33.88
|
4,100 | 33.47 | 33.88 | 33.47 | 0 | 0 | 0 | |
07/04/2023 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
06/04/2023 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
05/04/2023 |
33.47
|
500 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
04/04/2023 |
33.47
|
900 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
03/04/2023 |
33.14
|
200 | 33.06 | 33.14 | 33.06 | 0 | 0 | 0 | |
31/03/2023 |
33.06
|
0 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
30/03/2023 |
33.06
|
50 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
29/03/2023 |
33.06
|
0 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
28/03/2023 |
33.06
|
0 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
27/03/2023 |
33.06
|
0 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
24/03/2023 |
33.06
|
0 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
23/03/2023 |
33.06
|
100 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
22/03/2023 |
32.23
|
1,900 | 32.23 | 32.23 | 32.23 | 0 | 0 | 0 | |
21/03/2023 |
33.06
|
100 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
20/03/2023 |
36.36
|
0 | 36.36 | 36.36 | 36.36 | 0 | 0 | 0 | |
17/03/2023 |
36.36
|
0 | 36.36 | 36.36 | 36.36 | 0 | 0 | 0 | |
16/03/2023 |
36.36
|
0 | 36.36 | 36.36 | 36.36 | 0 | 0 | 0 | |
15/03/2023 |
36.36
|
0 | 36.36 | 36.36 | 36.36 | 0 | 0 | 0 | |
14/03/2023 |
36.36
|
0 | 36.36 | 36.36 | 36.36 | 0 | 0 | 0 | |
13/03/2023 |
36.36
|
0 | 36.36 | 36.36 | 36.36 | 0 | 0 | 0 | |
10/03/2023 |
36.36
|
0 | 36.36 | 36.36 | 36.36 | 0 | 0 | 0 | |
09/03/2023 |
36.36
|
0 | 36.36 | 36.36 | 36.36 | 0 | 0 | 0 | |
08/03/2023 |
36.36
|
100 | 36.36 | 36.36 | 36.36 | 0 | 0 | 0 | |
07/03/2023 |
32.39
|
0 | 32.39 | 32.39 | 32.39 | 0 | 0 | 0 | |
06/03/2023 |
32.39
|
0 | 32.39 | 32.39 | 32.39 | 0 | 0 | 0 | |
03/03/2023 |
32.39
|
0 | 32.39 | 32.39 | 32.39 | 0 | 0 | 0 | |
02/03/2023 |
32.39
|
0 | 32.39 | 32.39 | 32.39 | 0 | 0 | 0 | |
01/03/2023 |
32.39
|
0 | 32.39 | 32.39 | 32.39 | 0 | 0 | 0 | |
28/02/2023 |
32.39
|
0 | 32.39 | 32.39 | 32.39 | 0 | 0 | 0 | |
27/02/2023 |
32.39
|
0 | 32.39 | 32.39 | 32.39 | 0 | 0 | 0 | |
24/02/2023 |
32.39
|
800 | 32.48 | 32.48 | 32.39 | 0 | 0 | 0 | |
23/02/2023 |
32.48
|
0 | 32.48 | 32.48 | 32.48 | 0 | 0 | 0 | |
22/02/2023 |
32.48
|
100 | 32.48 | 32.48 | 32.48 | 0 | 0 | 0 | |
21/02/2023 |
32.48
|
0 | 32.48 | 32.48 | 32.48 | 0 | 0 | 0 | |
20/02/2023 |
32.48
|
0 | 32.48 | 32.48 | 32.48 | 0 | 0 | 0 | |
17/02/2023 |
34.71
|
100 | 32.48 | 32.48 | 32.48 | 0 | 0 | 0 | |
16/02/2023 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 | |
15/02/2023 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 | |
14/02/2023 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 | |
13/02/2023 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 | |
10/02/2023 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 | |
09/02/2023 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 | |
08/02/2023 |
34.71
|
0 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 | |
07/02/2023 |
34.71
|
1,800 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 | |
06/02/2023 |
34.71
|
100 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 | |
03/02/2023 |
34.71
|
6,400 | 33.06 | 34.71 | 33.06 | 0 | 0 | 0 | |
02/02/2023 |
32.72
|
0 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 | |
01/02/2023 |
32.72
|
1,000 | 32.48 | 32.72 | 32.48 | 0 | 100 | -0.0 | |
31/01/2023 |
32.23
|
0 | 32.23 | 32.23 | 32.23 | 0 | 0 | 0 | |
30/01/2023 |
32.23
|
100 | 32.23 | 32.23 | 32.23 | 0 | 100 | -0.0 | |
27/01/2023 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 | |
19/01/2023 |
32.15
|
200 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 | |
18/01/2023 |
30.58
|
0 | 30.58 | 30.58 | 30.58 | 0 | 0 | 0 | |
17/01/2023 |
30.58
|
0 | 30.58 | 30.58 | 30.58 | 0 | 0 | 0 | |
16/01/2023 |
30.58
|
400 | 30.66 | 30.66 | 30.58 | 0 | 0 | 0 | |
13/01/2023 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 | |
12/01/2023 |
32.15
|
100 | 32.15 | 32.15 | 32.15 | 0 | 100 | -0.0 | |
11/01/2023 |
29.01
|
0 | 29.01 | 29.01 | 29.01 | 0 | 0 | 0 | |
10/01/2023 |
29.01
|
0 | 29.01 | 29.01 | 29.01 | 0 | 0 | 0 | |
09/01/2023 |
29.01
|
100 | 29.01 | 29.01 | 29.01 | 0 | 100 | -0.0 | |
06/01/2023 |
31.24
|
100 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 | |
05/01/2023 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
04/01/2023 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
03/01/2023 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
30/12/2022 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
29/12/2022 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
28/12/2022 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
27/12/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/12/2022 |
27.27
|
2,400 | 25.29 | 27.27 | 25.29 | 0 | 100 | -0.0 | |
26/12/2022 |
29.34
|
2,100 | 29.34 | 29.34 | 29.34 | 0 | 0 | 0 | |
23/12/2022 |
30.15
|
7,000 | 31.78 | 31.78 | 30.15 | 0 | 100 | -0.0 | |
22/12/2022 |
31.78
|
1,300 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
21/12/2022 |
32.60
|
200 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
20/12/2022 |
32.60
|
100 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
19/12/2022 |
32.60
|
400 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
16/12/2022 |
31.78
|
200 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
15/12/2022 |
31.78
|
1,300 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
14/12/2022 |
31.78
|
0 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
13/12/2022 |
31.78
|
500 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
12/12/2022 |
30.97
|
0 | 30.97 | 30.97 | 30.97 | 0 | 0 | 0 | |
09/12/2022 |
30.97
|
0 | 30.97 | 30.97 | 30.97 | 0 | 0 | 0 | |
08/12/2022 |
30.97
|
0 | 30.97 | 30.97 | 30.97 | 0 | 0 | 0 | |
07/12/2022 |
30.97
|
800 | 30.97 | 30.97 | 30.97 | 0 | 0 | 0 | |
06/12/2022 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
05/12/2022 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
02/12/2022 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
01/12/2022 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
30/11/2022 |
30.97
|
1,200 | 30.15 | 30.97 | 30.15 | 0 | 0 | 0 | |
29/11/2022 |
30.97
|
100 | 30.97 | 30.97 | 30.97 | 0 | 0 | 0 | |
28/11/2022 |
30.97
|
0 | 30.97 | 30.97 | 30.97 | 0 | 0 | 0 | |
25/11/2022 |
30.97
|
0 | 30.97 | 30.97 | 30.97 | 0 | 0 | 0 | |
24/11/2022 |
30.97
|
0 | 30.97 | 30.97 | 30.97 | 0 | 0 | 0 | |
23/11/2022 |
30.97
|
0 | 30.97 | 30.97 | 30.97 | 0 | 0 | 0 | |
22/11/2022 |
30.97
|
100 | 30.97 | 30.97 | 30.97 | 0 | 0 | 0 | |
21/11/2022 |
32.60
|
400 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
18/11/2022 |
32.51
|
100 | 32.51 | 32.51 | 32.51 | 0 | 0 | 0 | |
17/11/2022 |
30.15
|
100 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 | |
16/11/2022 |
30.15
|
0 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 | |
15/11/2022 |
30.15
|
0 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 |