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) |
4.10 | 9.53% | 4,100 | 0 | 0 |
42
53.30
53.30
|
2 tháng
(2024-07-22) |
3.10 | 7.05% | 4,700 | 0 | 0 |
42
53.30
53.30
|
3 tháng
(2024-06-24) |
-7 | -12.94% | 9,900 | -800 | -0.0 |
42
55
53.30
|
6 tháng
(2024-03-25) |
-7.94 | -14.43% | 28,388 | -800 | -0.0 |
42
62.48
53.30
|
12 tháng
(2023-09-26) |
4.60 | 10.81% | 64,153 | -1,000 | -0.0 |
38.83
68.63
53.30
|
24 tháng
(2022-10-03) |
7.17 | 17.96% | 100,954 | -1,400 | -0.0 |
7.72
68.63
53.30
|
36 tháng
(2021-10-06) |
15.54 | 49.26% | 142,025 | -100 | 0.0 |
7.72
68.63
53.30
|
60 tháng
(2019-10-17) |
28.60 | 154.56% | 210,544 | 1,700 | 0.1 |
7.72
68.63
53.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
39.93
|
0 | 39.93 | 39.93 | 39.93 | 0 | 0 | 0 | |
19/09/2022 |
39.93
|
0 | 39.93 | 39.93 | 39.93 | 0 | 0 | 0 | |
16/09/2022 |
39.93
|
0 | 39.93 | 39.93 | 39.93 | 0 | 0 | 0 | |
15/09/2022 |
39.93
|
0 | 39.93 | 39.93 | 39.93 | 0 | 0 | 0 | |
14/09/2022 |
39.93
|
0 | 39.93 | 39.93 | 39.93 | 0 | 0 | 0 | |
13/09/2022 |
39.93
|
0 | 39.93 | 39.93 | 39.93 | 0 | 0 | 0 | |
12/09/2022 |
40.02
|
1 | 39.93 | 39.93 | 39.93 | 0 | 0 | 0 | |
09/09/2022 |
39.93
|
0 | 39.93 | 39.93 | 39.93 | 0 | 0 | 0 | |
08/09/2022 |
39.93
|
0 | 39.93 | 39.93 | 39.93 | 0 | 0 | 0 | |
07/09/2022 |
39.93
|
0 | 39.93 | 39.93 | 39.93 | 0 | 0 | 0 | |
06/09/2022 |
39.93
|
0 | 39.93 | 39.93 | 39.93 | 0 | 0 | 0 | |
05/09/2022 |
39.93
|
0 | 39.93 | 39.93 | 39.93 | 0 | 0 | 0 | |
31/08/2022 |
40.02
|
1,500 | 39.93 | 40.02 | 39.93 | 1,500 | 0 | 0.1 | |
30/08/2022 |
40.02
|
0 | 40.02 | 40.02 | 40.02 | 0 | 0 | 0 | |
29/08/2022 |
39.84
|
9 | 40.02 | 40.02 | 40.02 | 0 | 0 | 0 | |
26/08/2022 |
39.84
|
1 | 40.02 | 40.02 | 40.02 | 0 | 0 | 0 | |
25/08/2022 |
40.02
|
0 | 40.02 | 40.02 | 40.02 | 0 | 0 | 0 | |
24/08/2022 |
40.02
|
0 | 40.02 | 40.02 | 40.02 | 0 | 0 | 0 | |
23/08/2022 |
40.02
|
0 | 40.02 | 40.02 | 40.02 | 0 | 0 | 0 | |
22/08/2022 |
40.02
|
0 | 40.02 | 40.02 | 40.02 | 0 | 0 | 0 | |
19/08/2022 |
39.84
|
500 | 40.37 | 40.37 | 39.84 | 100 | 0 | 0.0 | |
18/08/2022 |
41.26
|
200 | 41.26 | 41.26 | 41.26 | 0 | 0 | 0 | |
17/08/2022 |
40.73
|
0 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 | |
16/08/2022 |
40.73
|
0 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 | |
15/08/2022 |
40.73
|
0 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 | |
12/08/2022 |
40.73
|
0 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 | |
11/08/2022 |
40.73
|
0 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 | |
10/08/2022 |
40.73
|
0 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 | |
09/08/2022 |
40.73
|
0 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 | |
08/08/2022 |
40.73
|
0 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 | |
05/08/2022 |
40.73
|
0 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 | |
04/08/2022 |
40.73
|
0 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 | |
03/08/2022 |
40.73
|
0 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 | |
02/08/2022 |
40.73
|
0 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 | |
01/08/2022 |
40.73
|
0 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 | |
29/07/2022 |
40.73
|
0 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 | |
28/07/2022 |
40.73
|
0 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 | |
27/07/2022 |
40.73
|
200 | 40.73 | 40.73 | 40.73 | 0 | 0 | 0 | |
26/07/2022 |
35.49
|
200 | 35.49 | 35.49 | 35.49 | 0 | 0 | 0 | |
25/07/2022: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
25/07/2022 |
35.49
|
100 | 35.49 | 35.49 | 35.49 | 0 | 0 | 0 | |
22/07/2022 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
21/07/2022 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
20/07/2022 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
19/07/2022 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
18/07/2022 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
15/07/2022 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
14/07/2022 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
13/07/2022 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
12/07/2022 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
11/07/2022 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
08/07/2022 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
07/07/2022 |
35.05
|
200 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
06/07/2022 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
05/07/2022 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
04/07/2022 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
01/07/2022 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
30/06/2022 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
29/06/2022 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
28/06/2022 |
30.52
|
200 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
27/06/2022 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
24/06/2022 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
23/06/2022 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
22/06/2022 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
21/06/2022: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
21/06/2022 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
20/06/2022 |
35.40
|
1,400 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
17/06/2022 |
34.56
|
100 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
16/06/2022 |
34.56
|
100 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
15/06/2022 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
14/06/2022 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
13/06/2022 |
35.40
|
200 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
10/06/2022 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
09/06/2022 |
35.40
|
200 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
08/06/2022 |
34.56
|
300 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
07/06/2022 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 | |
06/06/2022 |
34.81
|
400 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 | |
03/06/2022 |
34.98
|
300 | 34.56 | 34.98 | 34.56 | 0 | 0 | 0 | |
02/06/2022 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
01/06/2022 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
31/05/2022 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
30/05/2022 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
27/05/2022 |
34.13
|
1,800 | 33.71 | 34.13 | 33.71 | 0 | 0 | 0 | |
26/05/2022 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
25/05/2022 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
24/05/2022 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
23/05/2022 |
32.87
|
200 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
20/05/2022 |
33.71
|
0 | 33.71 | 33.71 | 33.71 | 0 | 0 | 0 | |
19/05/2022 |
33.71
|
0 | 33.71 | 33.71 | 33.71 | 0 | 0 | 0 | |
18/05/2022 |
33.71
|
0 | 33.71 | 33.71 | 33.71 | 0 | 0 | 0 | |
17/05/2022 |
33.71
|
300 | 33.71 | 33.71 | 33.71 | 0 | 0 | 0 | |
16/05/2022 |
34.13
|
0 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
13/05/2022 |
34.13
|
0 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
12/05/2022 |
34.13
|
0 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
11/05/2022 |
34.13
|
0 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
10/05/2022 |
34.13
|
0 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
09/05/2022 |
34.13
|
0 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
06/05/2022 |
34.13
|
0 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
05/05/2022 |
34.13
|
100 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
04/05/2022 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
29/04/2022 |
33.80
|
800 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
28/04/2022 |
33.88
|
0 | 33.88 | 33.88 | 33.88 | 0 | 0 | 0 |