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) |
2.80 | 6.78% | 45,400 | 3,300 | 0.1 |
40.70
44.40
44.10
|
2 tháng
(2024-07-22) |
4.64 | 11.75% | 152,400 | 3,900 | 0.2 |
38.55
44.40
44.10
|
3 tháng
(2024-06-24) |
5.09 | 13.06% | 199,500 | 3,800 | 0.2 |
38.55
44.40
44.10
|
6 tháng
(2024-03-25) |
7.39 | 20.13% | 274,523 | 3,700 | 0.2 |
35.06
44.40
44.10
|
12 tháng
(2023-09-26) |
8.86 | 25.13% | 320,252 | 4,000 | 0.2 |
31.66
44.40
44.10
|
24 tháng
(2022-10-03) |
12.84 | 41.09% | 530,865 | 4,700 | 0.1 |
25.14
44.40
44.10
|
36 tháng
(2021-10-06) |
14.75 | 50.24% | 935,482 | 17,600 | 0.6 |
25.14
44.40
44.10
|
60 tháng
(2019-10-17) |
27.45 | 164.85% | 1,273,282 | 21,500 | 0.7 |
11.44
44.40
44.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
31.26
|
2,000 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 | |
19/09/2022 |
31.84
|
300 | 30.17 | 31.84 | 30.17 | 0 | 100 | -0.0 | |
16/09/2022 |
33.52
|
3,100 | 33.35 | 33.52 | 33.35 | 0 | 0 | 0 | |
15/09/2022 |
31.84
|
200 | 27.32 | 31.84 | 27.32 | 0 | 100 | -0.0 | |
14/09/2022 |
32.09
|
0 | 32.09 | 32.09 | 32.09 | 0 | 0 | 0 | |
13/09/2022 |
32.09
|
2,017 | 32.01 | 32.09 | 32.01 | 300 | 0 | 0.0 | |
12/09/2022 |
32.01
|
3,100 | 32.18 | 33.94 | 32.01 | 500 | 0 | 0.0 | |
09/09/2022 |
31.84
|
600 | 28.07 | 31.84 | 28.07 | 600 | 100 | 0.0 | |
08/09/2022 |
33.52
|
2,000 | 32.01 | 33.52 | 31.76 | 900 | 0 | 0.0 | |
07/09/2022 |
31.42
|
1,000 | 31.76 | 31.76 | 31.42 | 0 | 0 | 0 | |
06/09/2022 |
32.09
|
2,600 | 32.01 | 32.09 | 31.17 | 300 | 0 | 0.0 | |
05/09/2022 |
31.84
|
3,900 | 29.66 | 31.84 | 29.66 | 2,000 | 0 | 0.1 | |
31/08/2022 |
32.68
|
100 | 32.68 | 32.68 | 32.68 | 0 | 0 | 0 | |
30/08/2022 |
32.68
|
500 | 32.68 | 32.68 | 32.68 | 200 | 0 | 0.0 | |
29/08/2022 |
33.52
|
3,400 | 33.52 | 33.52 | 30.59 | 2,500 | 0 | 0.1 | |
26/08/2022 |
33.94
|
1,300 | 33.94 | 34.27 | 33.94 | 800 | 0 | 0.0 | |
25/08/2022 |
34.36
|
2,500 | 33.69 | 34.36 | 33.60 | 0 | 0 | 0 | |
24/08/2022 |
36.87
|
400 | 38.38 | 38.38 | 36.87 | 0 | 0 | 0 | |
23/08/2022 |
36.79
|
2,400 | 33.02 | 36.79 | 33.02 | 0 | 0 | 0 | |
22/08/2022 |
37.71
|
300 | 38.21 | 38.21 | 34.44 | 0 | 0 | 0 | |
19/08/2022: Cổ tức tiền mặt tỉ lệ: 45% | |||||||||
19/08/2022 |
38.21
|
5,000 | 38.21 | 38.38 | 38.21 | 0 | 0 | 0 | |
18/08/2022 |
38.04
|
9,900 | 39.57 | 39.65 | 35.83 | 0 | 0 | 0 | |
17/08/2022 |
39.57
|
4,300 | 39.04 | 39.95 | 39.04 | 0 | 0 | 0 | |
16/08/2022 |
39.04
|
11,200 | 39.26 | 39.34 | 38.88 | 0 | 0 | 0 | |
15/08/2022 |
39.34
|
16,100 | 39.65 | 40.03 | 39.11 | 100 | 0 | 0.0 | |
12/08/2022 |
39.26
|
25,900 | 37.36 | 40.41 | 37.36 | 0 | 0 | 0 | |
11/08/2022 |
35.83
|
9,800 | 35.83 | 36.52 | 35.38 | 400 | 0 | 0.0 | |
10/08/2022 |
35.15
|
2,700 | 36.21 | 36.21 | 35.15 | 0 | 0 | 0 | |
09/08/2022 |
35.83
|
2,400 | 34.31 | 35.83 | 34.31 | 0 | 0 | 0 | |
08/08/2022 |
33.93
|
1,400 | 33.39 | 33.93 | 33.39 | 0 | 0 | 0 | |
05/08/2022 |
33.39
|
100 | 33.39 | 33.39 | 33.39 | 0 | 0 | 0 | |
04/08/2022 |
33.39
|
900 | 33.39 | 33.39 | 33.39 | 0 | 0 | 0 | |
03/08/2022 |
33.55
|
100 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 | |
02/08/2022 |
33.55
|
2,400 | 33.55 | 33.55 | 33.39 | 0 | 0 | 0 | |
01/08/2022 |
33.16
|
500 | 32.02 | 33.16 | 32.02 | 0 | 0 | 0 | |
29/07/2022 |
32.78
|
100 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
28/07/2022 |
32.02
|
0 | 32.02 | 32.02 | 32.02 | 0 | 0 | 0 | |
27/07/2022 |
32.02
|
0 | 32.02 | 32.02 | 32.02 | 0 | 0 | 0 | |
26/07/2022 |
32.02
|
900 | 32.10 | 32.10 | 32.02 | 0 | 0 | 0 | |
25/07/2022 |
32.02
|
700 | 32.02 | 32.02 | 32.02 | 0 | 0 | 0 | |
22/07/2022 |
32.02
|
0 | 32.02 | 32.02 | 32.02 | 0 | 0 | 0 | |
21/07/2022 |
32.02
|
0 | 32.02 | 32.02 | 32.02 | 0 | 0 | 0 | |
20/07/2022 |
32.02
|
0 | 32.02 | 32.02 | 32.02 | 0 | 0 | 0 | |
19/07/2022 |
32.02
|
0 | 32.02 | 32.02 | 32.02 | 0 | 0 | 0 | |
18/07/2022 |
32.02
|
0 | 32.02 | 32.02 | 32.02 | 0 | 0 | 0 | |
15/07/2022 |
32.02
|
100 | 32.02 | 32.02 | 32.02 | 0 | 0 | 0 | |
14/07/2022 |
30.57
|
0 | 30.57 | 30.57 | 30.57 | 0 | 0 | 0 | |
13/07/2022 |
30.57
|
100 | 30.57 | 30.57 | 30.57 | 0 | 0 | 0 | |
12/07/2022 |
32.02
|
100 | 32.02 | 32.02 | 32.02 | 0 | 0 | 0 | |
11/07/2022 |
32.02
|
200 | 32.02 | 32.02 | 32.02 | 0 | 0 | 0 | |
08/07/2022 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
07/07/2022 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
06/07/2022 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
05/07/2022 |
32.78
|
100 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
04/07/2022 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
01/07/2022 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
30/06/2022 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
29/06/2022 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
28/06/2022 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
27/06/2022 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
24/06/2022 |
33.16
|
1,000 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
23/06/2022 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
22/06/2022 |
32.40
|
600 | 32.40 | 32.40 | 32.40 | 500 | 0 | 0.0 | |
21/06/2022 |
33.01
|
100 | 33.01 | 33.01 | 33.01 | 0 | 0 | 0 | |
20/06/2022 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
17/06/2022 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
16/06/2022 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
15/06/2022 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
14/06/2022 |
33.16
|
2,300 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
13/06/2022 |
33.16
|
400 | 33.39 | 33.39 | 33.16 | 0 | 0 | 0 | |
10/06/2022 |
33.55
|
0 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 | |
09/06/2022 |
33.55
|
400 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 | |
08/06/2022 |
33.16
|
600 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
07/06/2022 |
32.94
|
700 | 32.40 | 33.01 | 32.40 | 0 | 0 | 0 | |
06/06/2022 |
33.55
|
100 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 | |
03/06/2022 |
32.86
|
0 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
02/06/2022 |
32.86
|
100 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
01/06/2022 |
33.39
|
1,200 | 33.55 | 33.55 | 33.39 | 500 | 0 | 0.0 | |
31/05/2022 |
32.78
|
1,300 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
30/05/2022 |
32.78
|
700 | 32.40 | 32.78 | 32.40 | 0 | 0 | 0 | |
27/05/2022 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
26/05/2022 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
25/05/2022 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
24/05/2022 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
23/05/2022 |
33.70
|
100 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
20/05/2022 |
33.93
|
0 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 | |
19/05/2022 |
33.93
|
300 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 | |
18/05/2022 |
31.26
|
0 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 | |
17/05/2022 |
31.26
|
0 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 | |
16/05/2022 |
31.26
|
1,800 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 | |
13/05/2022 |
32.63
|
0 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
12/05/2022 |
32.63
|
0 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
11/05/2022 |
32.40
|
500 | 32.40 | 32.78 | 32.40 | 0 | 0 | 0 | |
10/05/2022 |
31.72
|
100 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
09/05/2022 |
31.72
|
700 | 32.48 | 32.48 | 31.72 | 0 | 200 | -0.0 | |
06/05/2022 |
33.55
|
0 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 | |
05/05/2022 |
33.55
|
600 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 | |
04/05/2022 |
32.78
|
300 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
29/04/2022 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
28/04/2022 |
32.78
|
1,100 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 |