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 | 3.48% | 2,600 | 0 | 0 |
23
24
23.80
|
2 tháng
(2024-07-22) |
0.80 | 3.48% | 11,700 | 0 | 0 |
23
24
23.80
|
3 tháng
(2024-06-21) |
-0.20 | -0.83% | 22,700 | 0 | 0 |
22.30
24
23.80
|
6 tháng
(2024-03-25) |
-2 | -7.75% | 214,000 | -100 | -0.0 |
20.10
28.60
23.80
|
12 tháng
(2023-09-25) |
-1.10 | -4.42% | 264,100 | -100 | -0.0 |
20.10
28.60
23.80
|
24 tháng
(2022-09-30) |
-11.20 | -32% | 598,201 | 700 | 0.0 |
20.10
37.40
23.80
|
36 tháng
(2021-10-05) |
-5.36 | -18.39% | 825,923 | 700 | 0.0 |
20.10
55.80
23.80
|
60 tháng
(2019-10-16) |
8.25 | 53.01% | 1,025,378 | 200 | 0.0 |
9.62
55.80
23.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
34.50
|
4,400 | 34 | 34.50 | 34 | 0 | 2,800 | -0.1 | |
16/09/2022 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
15/09/2022 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
14/09/2022 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
13/09/2022 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
12/09/2022 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
09/09/2022 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 | |
08/09/2022 |
33.90
|
100 | 33.90 | 33.90 | 33.90 | 0 | 100 | -0.0 | |
07/09/2022 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 | |
06/09/2022 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 | |
05/09/2022 |
36
|
100 | 36 | 36 | 36 | 0 | 0 | 0 | |
31/08/2022 |
37.50
|
200 | 37.80 | 37.80 | 37.50 | 0 | 100 | -0.0 | |
30/08/2022 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
29/08/2022 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
26/08/2022 |
33
|
400 | 33 | 33 | 33 | 0 | 0 | 0 | |
25/08/2022 |
33.40
|
4,200 | 33.80 | 33.80 | 33.30 | 3,000 | 0 | 0.1 | |
24/08/2022 |
33.50
|
3,500 | 33.30 | 33.50 | 33.30 | 0 | 0 | 0 | |
23/08/2022 |
33.10
|
100 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
22/08/2022 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
19/08/2022 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
18/08/2022 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
17/08/2022 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
16/08/2022 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
15/08/2022 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
12/08/2022 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
11/08/2022 |
38
|
700 | 38 | 38 | 38 | 0 | 0 | 0 | |
10/08/2022 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
09/08/2022 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
08/08/2022 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
05/08/2022 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
04/08/2022 |
38
|
200 | 38 | 38 | 38 | 0 | 0 | 0 | |
03/08/2022 |
41
|
800 | 36.50 | 41 | 36.50 | 0 | 0 | 0 | |
02/08/2022 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
01/08/2022 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
29/07/2022 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
28/07/2022 |
36.20
|
100 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
27/07/2022 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
26/07/2022 |
32.60
|
100 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
25/07/2022 |
32.30
|
900 | 35.80 | 35.90 | 32.30 | 0 | 0 | 0 | |
22/07/2022 |
36
|
100 | 36 | 36 | 36 | 0 | 0 | 0 | |
21/07/2022 |
36.60
|
0 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
20/07/2022 |
36.60
|
0 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
19/07/2022 |
36.60
|
100 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
18/07/2022 |
32
|
5,100 | 32.60 | 32.60 | 32 | 0 | 0 | 0 | |
15/07/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/07/2022 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
14/07/2022 |
34.90
|
600 | 35.00 | 35.00 | 34.90 | 0 | 0 | 0 | |
13/07/2022 |
31.21
|
200 | 39.86 | 39.86 | 31.21 | 0 | 0 | 0 | |
12/07/2022 |
34.90
|
100 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
11/07/2022 |
32.08
|
0 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 | |
08/07/2022 |
32.08
|
100 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 | |
07/07/2022 |
35.97
|
200 | 35.97 | 35.97 | 35.97 | 0 | 0 | 0 | |
06/07/2022 |
38.30
|
300 | 34.71 | 38.30 | 34.71 | 0 | 0 | 0 | |
05/07/2022 |
32.08
|
200 | 34.80 | 34.80 | 32.08 | 0 | 0 | 0 | |
04/07/2022 |
34.80
|
200 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
01/07/2022 |
34.80
|
100 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
30/06/2022 |
31.11
|
10,200 | 38.59 | 38.59 | 31.11 | 0 | 0 | 0 | |
29/06/2022 |
33.54
|
2,500 | 34.12 | 34.12 | 33.54 | 0 | 0 | 0 | |
28/06/2022 |
35.00
|
4,720 | 35.19 | 35.19 | 34.03 | 0 | 0 | 0 | |
27/06/2022 |
35.19
|
100 | 35.19 | 35.19 | 35.19 | 0 | 0 | 0 | |
24/06/2022 |
33.54
|
4,800 | 34.03 | 35.78 | 33.54 | 0 | 0 | 0 | |
23/06/2022 |
35.87
|
100 | 35.87 | 35.87 | 35.87 | 0 | 0 | 0 | |
22/06/2022 |
34.32
|
0 | 34.32 | 34.32 | 34.32 | 0 | 0 | 0 | |
21/06/2022 |
33.54
|
5,000 | 35.48 | 35.48 | 33.54 | 0 | 0 | 0 | |
20/06/2022 |
35.78
|
100 | 35.78 | 35.78 | 35.78 | 0 | 0 | 0 | |
17/06/2022 |
35.78
|
100 | 35.78 | 35.78 | 35.78 | 0 | 0 | 0 | |
16/06/2022 |
36.07
|
5,600 | 35.97 | 36.07 | 35.97 | 0 | 0 | 0 | |
15/06/2022 |
35.97
|
5,200 | 41.22 | 41.22 | 35.97 | 0 | 0 | 0 | |
14/06/2022 |
36.65
|
7,600 | 36.75 | 36.75 | 35.00 | 0 | 0 | 0 | |
13/06/2022 |
41.12
|
2,500 | 38.98 | 41.12 | 38.89 | 0 | 0 | 0 | |
10/06/2022 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
09/06/2022 |
47.44
|
11,900 | 40.93 | 47.44 | 40.34 | 0 | 0 | 0 | |
08/06/2022 |
47.44
|
100 | 47.44 | 47.44 | 47.44 | 0 | 0 | 0 | |
07/06/2022 |
55.80
|
100 | 55.80 | 55.80 | 55.80 | 0 | 0 | 0 | |
06/06/2022 |
48.61
|
0 | 48.61 | 48.61 | 48.61 | 0 | 0 | 0 | |
03/06/2022 |
48.61
|
100 | 48.61 | 48.61 | 48.61 | 0 | 0 | 0 | |
02/06/2022 |
42.48
|
0 | 42.48 | 42.48 | 42.48 | 0 | 0 | 0 | |
01/06/2022 |
42.48
|
0 | 42.48 | 42.48 | 42.48 | 0 | 0 | 0 | |
31/05/2022 |
42.48
|
0 | 42.48 | 42.48 | 42.48 | 0 | 0 | 0 | |
30/05/2022 |
42.48
|
0 | 42.48 | 42.48 | 42.48 | 0 | 0 | 0 | |
27/05/2022 |
42.48
|
0 | 42.48 | 42.48 | 42.48 | 0 | 0 | 0 | |
26/05/2022 |
42.48
|
19 | 42.48 | 42.48 | 42.48 | 0 | 0 | 0 | |
25/05/2022 |
42.48
|
0 | 42.48 | 42.48 | 42.48 | 0 | 0 | 0 | |
24/05/2022 |
42.48
|
0 | 42.48 | 42.48 | 42.48 | 0 | 0 | 0 | |
23/05/2022 |
42.48
|
0 | 42.48 | 42.48 | 42.48 | 0 | 0 | 0 | |
20/05/2022 |
42.48
|
0 | 42.48 | 42.48 | 42.48 | 0 | 0 | 0 | |
19/05/2022 |
42.48
|
0 | 42.48 | 42.48 | 42.48 | 0 | 0 | 0 | |
18/05/2022 |
42.48
|
0 | 42.48 | 42.48 | 42.48 | 0 | 0 | 0 | |
17/05/2022 |
40.83
|
1,200 | 40.83 | 42.77 | 40.83 | 0 | 0 | 0 | |
16/05/2022 |
42.77
|
0 | 42.77 | 42.77 | 42.77 | 0 | 0 | 0 | |
13/05/2022 |
42.77
|
0 | 42.77 | 42.77 | 42.77 | 0 | 0 | 0 | |
12/05/2022 |
42.77
|
0 | 42.77 | 42.77 | 42.77 | 0 | 0 | 0 | |
11/05/2022 |
42.77
|
0 | 42.77 | 42.77 | 42.77 | 0 | 0 | 0 | |
10/05/2022 |
42.77
|
0 | 42.77 | 42.77 | 42.77 | 0 | 0 | 0 | |
09/05/2022 |
42.77
|
100 | 42.77 | 42.77 | 42.77 | 0 | 0 | 0 | |
06/05/2022 |
46.08
|
800 | 46.08 | 46.08 | 46.08 | 0 | 0 | 0 | |
05/05/2022 |
46.08
|
1,200 | 46.08 | 46.08 | 46.08 | 0 | 0 | 0 | |
04/05/2022 |
46.08
|
0 | 46.08 | 46.08 | 46.08 | 0 | 0 | 0 | |
29/04/2022 |
46.08
|
0 | 46.08 | 46.08 | 46.08 | 0 | 0 | 0 | |
28/04/2022 |
47.15
|
3,300 | 40.34 | 47.15 | 40.34 | 0 | 0 | 0 | |
27/04/2022 |
47.05
|
0 | 47.05 | 47.05 | 47.05 | 0 | 0 | 0 |