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) |
|
20/09/2022 |
39.98
|
0 | 39.98 | 39.98 | 39.98 | 0 | 0 | 0 | |
19/09/2022 |
39.98
|
0 | 39.98 | 39.98 | 39.98 | 0 | 0 | 0 | |
16/09/2022 |
39.98
|
0 | 39.98 | 39.98 | 39.98 | 0 | 0 | 0 | |
15/09/2022 |
39.98
|
0 | 39.98 | 39.98 | 39.98 | 0 | 0 | 0 | |
14/09/2022 |
39.98
|
800 | 39.98 | 39.98 | 39.98 | 0 | 0 | 0 | |
13/09/2022 |
39.11
|
2,100 | 40.50 | 40.50 | 39.11 | 100 | 1,000 | -0.0 | |
12/09/2022 |
39.98
|
600 | 43.37 | 43.37 | 39.98 | 100 | 500 | -0.0 | |
09/09/2022 |
39.98
|
0 | 39.98 | 39.98 | 39.98 | 0 | 0 | 0 | |
08/09/2022 |
39.98
|
0 | 39.98 | 39.98 | 39.98 | 0 | 0 | 0 | |
07/09/2022 |
39.98
|
1,700 | 39.98 | 39.98 | 39.98 | 0 | 1,000 | -0.0 | |
06/09/2022 |
41.72
|
300 | 41.72 | 41.72 | 41.72 | 0 | 0 | 0 | |
05/09/2022 |
43.28
|
0 | 43.28 | 43.28 | 43.28 | 0 | 0 | 0 | |
31/08/2022 |
43.28
|
0 | 43.28 | 43.28 | 43.28 | 0 | 0 | 0 | |
30/08/2022 |
43.28
|
0 | 43.28 | 43.28 | 43.28 | 0 | 0 | 0 | |
29/08/2022 |
43.28
|
0 | 43.28 | 43.28 | 43.28 | 0 | 0 | 0 | |
26/08/2022 |
43.28
|
0 | 43.28 | 43.28 | 43.28 | 0 | 0 | 0 | |
25/08/2022 |
43.28
|
100 | 43.28 | 43.28 | 43.28 | 100 | 0 | 0.0 | |
24/08/2022 |
40.42
|
0 | 40.42 | 40.42 | 40.42 | 0 | 0 | 0 | |
23/08/2022 |
35.63
|
200 | 45.20 | 45.20 | 35.63 | 100 | 0 | 0.0 | |
22/08/2022 |
39.11
|
1,200 | 49.45 | 49.45 | 39.11 | 100 | 0 | 0.0 | |
19/08/2022 |
45.89
|
900 | 45.89 | 45.89 | 45.89 | 0 | 0 | 0 | |
18/08/2022 |
45.98
|
100 | 45.98 | 45.98 | 45.98 | 0 | 0 | 0 | |
17/08/2022 |
39.98
|
0 | 39.98 | 39.98 | 39.98 | 0 | 0 | 0 | |
16/08/2022 |
39.98
|
400 | 39.98 | 39.98 | 39.98 | 0 | 0 | 0 | |
15/08/2022 |
40.42
|
100 | 40.42 | 40.42 | 40.42 | 0 | 0 | 0 | |
12/08/2022 |
46.24
|
0 | 46.24 | 46.24 | 46.24 | 0 | 0 | 0 | |
11/08/2022 |
46.24
|
0 | 46.24 | 46.24 | 46.24 | 0 | 0 | 0 | |
10/08/2022 |
46.24
|
0 | 46.24 | 46.24 | 46.24 | 0 | 0 | 0 | |
09/08/2022 |
46.24
|
0 | 46.24 | 46.24 | 46.24 | 0 | 0 | 0 | |
08/08/2022 |
46.24
|
100 | 46.24 | 46.24 | 46.24 | 0 | 0 | 0 | |
05/08/2022 |
39.98
|
5,000 | 52.06 | 52.06 | 39.98 | 100 | 0 | 0.0 | |
04/08/2022 |
45.72
|
600 | 52.93 | 52.93 | 45.72 | 0 | 0 | 0 | |
03/08/2022 |
52.93
|
0 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 | |
02/08/2022 |
52.93
|
0 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 | |
01/08/2022 |
52.93
|
0 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 | |
29/07/2022 |
52.93
|
0 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 | |
28/07/2022 |
52.93
|
100 | 52.93 | 52.93 | 52.93 | 0 | 0 | 0 | |
27/07/2022 |
46.06
|
0 | 46.06 | 46.06 | 46.06 | 0 | 0 | 0 | |
26/07/2022 |
46.06
|
100 | 46.06 | 46.06 | 46.06 | 100 | 0 | 0.0 | |
25/07/2022 |
39.98
|
5,100 | 39.98 | 45.98 | 39.98 | 0 | 0 | 0 | |
22/07/2022 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
21/07/2022 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
20/07/2022 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
19/07/2022 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
18/07/2022 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
15/07/2022 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
14/07/2022 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
13/07/2022 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
12/07/2022 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
11/07/2022 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
08/07/2022 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
07/07/2022 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
06/07/2022 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
05/07/2022 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
04/07/2022 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
01/07/2022 |
44.33
|
100 | 44.33 | 44.33 | 44.33 | 100 | 0 | 0.0 | |
30/06/2022 |
40.94
|
0 | 40.94 | 40.94 | 40.94 | 0 | 0 | 0 | |
29/06/2022 |
40.94
|
100 | 40.94 | 40.94 | 40.94 | 100 | 0 | 0.0 | |
28/06/2022 |
35.63
|
100 | 35.63 | 35.63 | 35.63 | 0 | 0 | 0 | |
27/06/2022 |
41.72
|
200 | 41.72 | 41.72 | 41.72 | 0 | 0 | 0 | |
24/06/2022 |
41.98
|
1,200 | 42.15 | 42.15 | 41.46 | 0 | 0 | 0 | |
23/06/2022 |
48.67
|
0 | 48.67 | 48.67 | 48.67 | 0 | 0 | 0 | |
22/06/2022 |
48.67
|
0 | 48.67 | 48.67 | 48.67 | 0 | 0 | 0 | |
21/06/2022 |
48.67
|
0 | 48.67 | 48.67 | 48.67 | 0 | 0 | 0 | |
20/06/2022 |
48.67
|
0 | 48.67 | 48.67 | 48.67 | 0 | 0 | 0 | |
17/06/2022 |
48.67
|
0 | 48.67 | 48.67 | 48.67 | 0 | 0 | 0 | |
16/06/2022 |
48.67
|
0 | 48.67 | 48.67 | 48.67 | 0 | 0 | 0 | |
15/06/2022 |
48.67
|
0 | 48.67 | 48.67 | 48.67 | 0 | 0 | 0 | |
14/06/2022 |
48.67
|
0 | 48.67 | 48.67 | 48.67 | 0 | 0 | 0 | |
13/06/2022 |
48.67
|
0 | 48.67 | 48.67 | 48.67 | 0 | 0 | 0 | |
10/06/2022 |
48.67
|
0 | 48.67 | 48.67 | 48.67 | 0 | 0 | 0 | |
09/06/2022 |
48.67
|
0 | 48.67 | 48.67 | 48.67 | 0 | 0 | 0 | |
08/06/2022 |
48.67
|
0 | 48.67 | 48.67 | 48.67 | 0 | 0 | 0 | |
07/06/2022 |
48.67
|
0 | 48.67 | 48.67 | 48.67 | 0 | 0 | 0 | |
06/06/2022 |
48.67
|
0 | 48.67 | 48.67 | 48.67 | 0 | 0 | 0 | |
03/06/2022 |
48.67
|
100 | 48.67 | 48.67 | 48.67 | 100 | 0 | 0.0 | |
02/06/2022 |
43.63
|
0 | 43.63 | 43.63 | 43.63 | 0 | 0 | 0 | |
01/06/2022 |
43.63
|
0 | 43.63 | 43.63 | 43.63 | 0 | 0 | 0 | |
31/05/2022 |
43.63
|
0 | 43.63 | 43.63 | 43.63 | 0 | 0 | 0 | |
30/05/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
30/05/2022 |
43.46
|
20,000 | 43.46 | 43.80 | 43.46 | 0 | 11,000 | -0.6 | |
27/05/2022 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
26/05/2022 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
25/05/2022 |
44.33
|
500 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
24/05/2022 |
45.16
|
900 | 45.16 | 45.16 | 45.16 | 0 | 400 | -0.0 | |
23/05/2022 |
45.83
|
100 | 45.83 | 45.83 | 45.83 | 100 | 0 | 0.0 | |
20/05/2022 |
39.89
|
200 | 39.89 | 39.89 | 39.89 | 0 | 0 | 0 | |
19/05/2022 |
46.84
|
0 | 46.84 | 46.84 | 46.84 | 0 | 0 | 0 | |
18/05/2022 |
46.84
|
100 | 46.84 | 46.84 | 46.84 | 100 | 0 | 0.0 | |
17/05/2022 |
43.57
|
0 | 43.57 | 43.57 | 43.57 | 0 | 0 | 0 | |
16/05/2022 |
43.57
|
0 | 43.57 | 43.57 | 43.57 | 0 | 0 | 0 | |
13/05/2022 |
43.57
|
0 | 43.57 | 43.57 | 43.57 | 0 | 0 | 0 | |
12/05/2022 |
43.57
|
0 | 43.57 | 43.57 | 43.57 | 0 | 0 | 0 | |
11/05/2022 |
43.57
|
1,000 | 43.57 | 43.57 | 43.57 | 0 | 0 | 0 | |
10/05/2022 |
43.66
|
100 | 43.66 | 43.66 | 43.66 | 0 | 0 | 0 | |
09/05/2022 |
43.57
|
0 | 43.57 | 43.57 | 43.57 | 0 | 0 | 0 | |
06/05/2022 |
43.49
|
5,500 | 44.33 | 44.33 | 43.49 | 0 | 200 | -0.0 | |
05/05/2022 |
44.33
|
1,500 | 44.33 | 44.33 | 44.33 | 0 | 500 | -0.0 | |
04/05/2022 |
44.33
|
600 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
29/04/2022 |
44.33
|
600 | 45.92 | 45.92 | 44.33 | 100 | 0 | 0.0 | |
28/04/2022 |
43.49
|
2,700 | 43.49 | 43.49 | 43.49 | 0 | 0 | 0 |