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) |
|
15/02/2023 |
35.74
|
0 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 | |
14/02/2023 |
35.74
|
0 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 | |
13/02/2023 |
35.74
|
0 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 | |
10/02/2023 |
35.74
|
0 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 | |
09/02/2023 |
35.74
|
0 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 | |
08/02/2023 |
35.74
|
0 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 | |
07/02/2023 |
35.74
|
0 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 | |
06/02/2023 |
35.74
|
0 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 | |
03/02/2023 |
35.74
|
0 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 | |
02/02/2023 |
35.74
|
0 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 | |
01/02/2023 |
35.74
|
0 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 | |
31/01/2023 |
35.74
|
0 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 | |
30/01/2023 |
35.74
|
400 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 | |
27/01/2023 |
31.45
|
0 | 31.45 | 31.45 | 31.45 | 0 | 0 | 0 | |
19/01/2023 |
31.45
|
0 | 31.45 | 31.45 | 31.45 | 0 | 0 | 0 | |
18/01/2023 |
31.45
|
0 | 31.45 | 31.45 | 31.45 | 0 | 0 | 0 | |
17/01/2023 |
31.45
|
0 | 31.45 | 31.45 | 31.45 | 0 | 0 | 0 | |
16/01/2023 |
31.45
|
0 | 31.45 | 31.45 | 31.45 | 0 | 0 | 0 | |
13/01/2023 |
32.97
|
800 | 31.27 | 32.97 | 31.27 | 0 | 0 | 0 | |
12/01/2023 |
35.74
|
0 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 | |
11/01/2023 |
35.74
|
100 | 35.74 | 35.74 | 35.74 | 0 | 0 | 0 | |
10/01/2023 |
32.17
|
0 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 | |
09/01/2023 |
32.17
|
300 | 32.17 | 32.17 | 32.17 | 0 | 0 | 0 | |
06/01/2023 |
36.10
|
0 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 | |
05/01/2023 |
36.10
|
0 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 | |
04/01/2023 |
36.10
|
0 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 | |
03/01/2023 |
36.10
|
100 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 | |
30/12/2022 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
29/12/2022 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
28/12/2022 |
31.72
|
100 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
27/12/2022 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
26/12/2022 |
31.72
|
100 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
23/12/2022 |
31.72
|
2,500 | 31.72 | 31.72 | 31.72 | 2,500 | 2,500 | 0 | |
22/12/2022 |
31.72
|
2,500 | 31.72 | 31.72 | 31.72 | 2,500 | 2,500 | 0 | |
21/12/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
20/12/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
19/12/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/12/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
16/12/2022 |
31.81
|
2,500 | 31.81 | 31.81 | 31.81 | 2,500 | 2,500 | 0 | |
15/12/2022 |
31.81
|
2,500 | 31.81 | 31.81 | 31.81 | 2,500 | 2,500 | 0 | |
14/12/2022 |
31.55
|
0 | 31.55 | 31.55 | 31.55 | 0 | 0 | 0 | |
13/12/2022 |
31.46
|
2,300 | 34.16 | 34.16 | 31.46 | 0 | 0 | 0 | |
12/12/2022 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
09/12/2022 |
34.07
|
11,800 | 35.63 | 35.63 | 34.07 | 0 | 0 | 0 | |
08/12/2022 |
40.07
|
0 | 40.07 | 40.07 | 40.07 | 0 | 0 | 0 | |
07/12/2022 |
40.07
|
0 | 40.07 | 40.07 | 40.07 | 0 | 0 | 0 | |
06/12/2022 |
40.07
|
0 | 40.07 | 40.07 | 40.07 | 0 | 0 | 0 | |
05/12/2022 |
40.07
|
0 | 40.07 | 40.07 | 40.07 | 0 | 0 | 0 | |
02/12/2022 |
40.07
|
100 | 40.07 | 40.07 | 40.07 | 100 | 0 | 0.0 | |
01/12/2022 |
34.85
|
0 | 34.85 | 34.85 | 34.85 | 0 | 0 | 0 | |
30/11/2022 |
34.85
|
100 | 34.85 | 34.85 | 34.85 | 0 | 100 | -0.0 | |
29/11/2022 |
34.85
|
2,500 | 34.85 | 34.85 | 34.85 | 0 | 0 | 0 | |
28/11/2022 |
40.68
|
300 | 40.68 | 40.68 | 40.68 | 0 | 0 | 0 | |
25/11/2022 |
47.80
|
0 | 47.80 | 47.80 | 47.80 | 0 | 0 | 0 | |
24/11/2022 |
47.80
|
0 | 47.80 | 47.80 | 47.80 | 0 | 0 | 0 | |
23/11/2022 |
47.80
|
0 | 47.80 | 47.80 | 47.80 | 0 | 0 | 0 | |
22/11/2022 |
47.80
|
100 | 47.80 | 47.80 | 47.80 | 0 | 0 | 0 | |
21/11/2022 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
18/11/2022 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
17/11/2022 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
16/11/2022 |
44.33
|
100 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
15/11/2022 |
39.11
|
0 | 39.11 | 39.11 | 39.11 | 0 | 0 | 0 | |
14/11/2022 |
39.11
|
100 | 39.11 | 39.11 | 39.11 | 0 | 100 | -0.0 | |
11/11/2022 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
10/11/2022 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
09/11/2022 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
08/11/2022 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
07/11/2022 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
04/11/2022 |
36.50
|
100 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
03/11/2022 |
40.85
|
100 | 40.85 | 40.85 | 40.85 | 0 | 0 | 0 | |
02/11/2022 |
39.37
|
0 | 39.37 | 39.37 | 39.37 | 0 | 0 | 0 | |
01/11/2022 |
39.37
|
0 | 39.37 | 39.37 | 39.37 | 0 | 0 | 0 | |
31/10/2022 |
39.37
|
0 | 39.37 | 39.37 | 39.37 | 0 | 0 | 0 | |
28/10/2022 |
39.11
|
400 | 39.98 | 39.98 | 39.11 | 0 | 0 | 0 | |
27/10/2022 |
41.54
|
100 | 41.54 | 41.54 | 41.54 | 100 | 0 | 0.0 | |
26/10/2022 |
36.16
|
700 | 36.16 | 36.16 | 36.16 | 0 | 200 | -0.0 | |
25/10/2022 |
41.72
|
500 | 34.77 | 41.72 | 34.77 | 0 | 0 | 0 | |
24/10/2022 |
39.11
|
0 | 39.11 | 39.11 | 39.11 | 0 | 0 | 0 | |
21/10/2022 |
39.11
|
0 | 39.11 | 39.11 | 39.11 | 0 | 0 | 0 | |
20/10/2022 |
39.11
|
0 | 39.11 | 39.11 | 39.11 | 0 | 0 | 0 | |
19/10/2022 |
39.11
|
500 | 39.11 | 39.11 | 39.11 | 0 | 0 | 0 | |
18/10/2022 |
39.98
|
101 | 39.98 | 39.98 | 39.98 | 0 | 0 | 0 | |
17/10/2022 |
43.89
|
100 | 43.89 | 43.89 | 43.89 | 100 | 0 | 0.0 | |
14/10/2022 |
39.46
|
0 | 39.46 | 39.46 | 39.46 | 0 | 0 | 0 | |
13/10/2022 |
39.46
|
0 | 39.46 | 39.46 | 39.46 | 0 | 0 | 0 | |
12/10/2022 |
39.46
|
100 | 39.46 | 39.46 | 39.46 | 100 | 0 | 0.0 | |
11/10/2022 |
34.85
|
700 | 33.03 | 34.85 | 33.03 | 0 | 500 | -0.0 | |
10/10/2022 |
37.55
|
900 | 35.63 | 37.55 | 35.63 | 0 | 700 | -0.0 | |
07/10/2022 |
39.98
|
0 | 39.98 | 39.98 | 39.98 | 0 | 0 | 0 | |
06/10/2022 |
39.98
|
100 | 39.98 | 39.98 | 39.98 | 100 | 0 | 0.0 | |
05/10/2022 |
37.98
|
0 | 37.98 | 37.98 | 37.98 | 0 | 0 | 0 | |
04/10/2022 |
37.98
|
0 | 37.98 | 37.98 | 37.98 | 0 | 0 | 0 | |
03/10/2022 |
37.37
|
1,300 | 38.24 | 38.24 | 37.37 | 0 | 500 | -0.0 | |
30/09/2022 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
29/09/2022 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
28/09/2022 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
27/09/2022 |
38.24
|
2,200 | 43.98 | 43.98 | 38.24 | 100 | 0 | 0.0 | |
26/09/2022 |
38.24
|
100 | 38.24 | 38.24 | 38.24 | 0 | 0 | 0 | |
23/09/2022 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
22/09/2022 |
38.24
|
2,500 | 35.98 | 38.24 | 35.98 | 0 | 2,500 | -0.1 | |
21/09/2022 |
38.24
|
100 | 38.24 | 38.24 | 38.24 | 0 | 0 | 0 |