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 | -1.95% | 25,100 | 0 | 0 |
40
41
40.20
|
2 tháng
(2024-07-22) |
-0.30 | -0.74% | 107,400 | 0 | 0 |
39.90
41
40.20
|
3 tháng
(2024-06-21) |
-1.30 | -3.13% | 179,600 | 0 | 0 |
39.90
42
40.20
|
6 tháng
(2024-03-25) |
3.01 | 8.11% | 461,451 | 0 | 0 |
37.19
42
40.20
|
12 tháng
(2023-09-25) |
4.83 | 13.65% | 693,910 | 0 | 0 |
33.90
42
40.20
|
24 tháng
(2022-09-30) |
5.61 | 16.22% | 827,001 | 1,500 | 0.1 |
29.95
42
40.20
|
36 tháng
(2021-10-05) |
11.37 | 39.43% | 898,766 | 5,200 | 0.2 |
24.80
42
40.20
|
60 tháng
(2019-10-16) |
17.66 | 78.35% | 1,127,234 | 7,900 | 0.3 |
20.96
42
40.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
32.92
|
0 | 32.92 | 32.92 | 32.92 | 0 | 0 | 0 | |
25/04/2022 |
32.92
|
0 | 32.92 | 32.92 | 32.92 | 0 | 0 | 0 | |
22/04/2022 |
32.92
|
100 | 32.92 | 32.92 | 32.92 | 0 | 0 | 0 | |
21/04/2022 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
20/04/2022 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
19/04/2022 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
18/04/2022 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
15/04/2022 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
14/04/2022 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
13/04/2022 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
12/04/2022 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
08/04/2022 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
07/04/2022 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
06/04/2022 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
05/04/2022 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
04/04/2022 |
30.17
|
75 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
01/04/2022 |
30.17
|
10 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
31/03/2022 |
30.17
|
100 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
30/03/2022 |
29.47
|
0 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
29/03/2022 |
29.47
|
0 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
28/03/2022 |
29.47
|
100 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
25/03/2022 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
24/03/2022 |
28.53
|
100 | 28.53 | 28.53 | 28.53 | 0 | 100 | -0.0 | |
23/03/2022 |
28.53
|
100 | 28.53 | 28.53 | 28.53 | 0 | 100 | -0.0 | |
22/03/2022 |
33.23
|
0 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 | |
21/03/2022 |
33.23
|
2 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 | |
18/03/2022 |
33.23
|
0 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 | |
17/03/2022 |
33.23
|
0 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 | |
16/03/2022 |
33.23
|
200 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 | |
15/03/2022 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
14/03/2022 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
11/03/2022 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
10/03/2022 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
09/03/2022 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
08/03/2022 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
07/03/2022 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
04/03/2022 |
29.00
|
100 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
03/03/2022 |
28.21
|
0 | 28.21 | 28.21 | 28.21 | 0 | 0 | 0 | |
02/03/2022 |
28.21
|
0 | 28.21 | 28.21 | 28.21 | 0 | 0 | 0 | |
01/03/2022 |
28.21
|
0 | 28.21 | 28.21 | 28.21 | 0 | 0 | 0 | |
28/02/2022 |
28.21
|
100 | 28.21 | 28.21 | 28.21 | 0 | 100 | -0.0 | |
25/02/2022 |
34.72
|
300 | 29.70 | 34.72 | 29.70 | 100 | 100 | 0 | |
24/02/2022 |
34.88
|
0 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
23/02/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
23/02/2022 |
34.88
|
0 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
22/02/2022 |
34.88
|
10 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
21/02/2022 |
34.88
|
0 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
18/02/2022 |
34.88
|
0 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
17/02/2022 |
34.88
|
0 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
16/02/2022 |
34.88
|
0 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
15/02/2022 |
34.88
|
0 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
14/02/2022 |
34.88
|
0 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
11/02/2022 |
34.88
|
0 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
10/02/2022 |
34.88
|
0 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
09/02/2022 |
34.88
|
0 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
08/02/2022 |
34.88
|
0 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
07/02/2022 |
34.88
|
0 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
28/01/2022 |
34.88
|
0 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
27/01/2022 |
34.88
|
0 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
26/01/2022 |
34.88
|
0 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
25/01/2022 |
34.88
|
400 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
24/01/2022 |
31.78
|
0 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
21/01/2022 |
31.78
|
0 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
20/01/2022 |
31.78
|
0 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
19/01/2022 |
31.78
|
0 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
18/01/2022 |
31.78
|
0 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
17/01/2022 |
31.78
|
0 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
14/01/2022 |
31.78
|
0 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
13/01/2022 |
31.78
|
0 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
12/01/2022 |
31.78
|
0 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
11/01/2022 |
31.78
|
400 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
10/01/2022 |
28.44
|
0 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 | |
07/01/2022 |
28.44
|
550 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 | |
06/01/2022 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
05/01/2022 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
04/01/2022 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
31/12/2021 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
30/12/2021 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
29/12/2021 |
30.23
|
2,700 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
28/12/2021 |
30.92
|
45 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 | |
27/12/2021 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 | |
24/12/2021 |
30.92
|
500 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 | |
23/12/2021 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
22/12/2021 |
27.98
|
2,000 | 29.45 | 29.45 | 27.98 | 0 | 0 | 0 | |
21/12/2021 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
20/12/2021 |
29.45
|
400 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
17/12/2021 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
16/12/2021 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
15/12/2021 |
29.45
|
100 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
14/12/2021 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
13/12/2021 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
10/12/2021 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
09/12/2021 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
08/12/2021 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
07/12/2021 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
06/12/2021 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
03/12/2021 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
02/12/2021 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
01/12/2021 |
34.10
|
45 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
30/11/2021 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
29/11/2021 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 |