Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.80 | -2.31% | 15,800 | 0 | 0 |
33.70
35
33.90
|
2 tháng
(2024-07-22) |
1.26 | 3.86% | 27,700 | -100 | -0.0 |
32.64
37.58
33.90
|
3 tháng
(2024-06-20) |
1.26 | 3.86% | 33,500 | -100 | -0.0 |
28.91
37.58
33.90
|
6 tháng
(2024-03-22) |
-2.57 | -7.04% | 38,860 | -100 | -0.0 |
28.91
40.10
33.90
|
12 tháng
(2023-09-25) |
4.27 | 14.43% | 81,921 | -200 | -0.0 |
26
65.10
33.90
|
24 tháng
(2022-09-29) |
9.71 | 40.14% | 126,423 | -100 | -0.0 |
22.52
65.10
33.90
|
36 tháng
(2021-10-04) |
7.51 | 28.47% | 303,219 | 0 | 0.0 |
20.62
65.10
33.90
|
60 tháng
(2019-10-15) |
17.16 | 102.49% | 551,068 | 0 | 0.0 |
14.60
65.10
33.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
33.90
|
500 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
17/09/2024 |
33.80
|
0 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
16/09/2024 |
33.70
|
200 | 33.80 | 33.80 | 33.70 | 0 | 0 | 0 | |
13/09/2024 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
12/09/2024 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
11/09/2024 |
34
|
600 | 34 | 34 | 34 | 0 | 0 | 0 | |
10/09/2024 |
34
|
1,700 | 34.20 | 34.20 | 34 | 0 | 0 | 0 | |
09/09/2024 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
06/09/2024 |
34.90
|
3,000 | 34.20 | 34.90 | 34 | 0 | 0 | 0 | |
05/09/2024 |
34.20
|
300 | 34 | 34.20 | 34 | 0 | 0 | 0 | |
04/09/2024 |
34.20
|
100 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
30/08/2024 |
34.60
|
600 | 35 | 35 | 34.60 | 0 | 0 | 0 | |
29/08/2024 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
28/08/2024 |
34.20
|
600 | 34.80 | 34.80 | 34.20 | 0 | 0 | 0 | |
27/08/2024 |
34.70
|
400 | 34.80 | 34.80 | 34.70 | 0 | 0 | 0 | |
26/08/2024 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
23/08/2024 |
34.70
|
200 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
22/08/2024 |
35
|
1,600 | 35.10 | 35.20 | 34.90 | 0 | 0 | 0 | |
21/08/2024 |
34.90
|
1,300 | 35.10 | 35.10 | 34.80 | 0 | 0 | 0 | |
20/08/2024 |
34
|
4,500 | 33.50 | 35 | 30.10 | 0 | 0 | 0 | |
19/08/2024 |
34.70
|
200 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
16/08/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
16/08/2024 |
35.10
|
1,100 | 34.60 | 35.10 | 34.60 | 0 | 0 | 0 | |
15/08/2024 |
34.60
|
500 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 | |
14/08/2024 |
34.88
|
800 | 34.69 | 34.88 | 34.69 | 0 | 0 | 0 | |
13/08/2024 |
34.69
|
1,200 | 34.69 | 34.69 | 34.69 | 0 | 0 | 0 | |
12/08/2024 |
34.97
|
1,900 | 34.69 | 34.97 | 34.51 | 0 | 0 | 0 | |
09/08/2024 |
34.69
|
0 | 34.69 | 34.69 | 34.69 | 0 | 0 | 0 | |
08/08/2024 |
34.32
|
1,300 | 36.37 | 36.37 | 34.32 | 0 | 100 | -0.0 | |
07/08/2024 |
37.58
|
0 | 37.58 | 37.58 | 37.58 | 0 | 0 | 0 | |
06/08/2024 |
37.58
|
0 | 37.58 | 37.58 | 37.58 | 0 | 0 | 0 | |
05/08/2024 |
37.58
|
0 | 37.58 | 37.58 | 37.58 | 0 | 0 | 0 | |
02/08/2024 |
37.58
|
100 | 37.58 | 37.58 | 37.58 | 0 | 0 | 0 | |
01/08/2024 |
32.73
|
400 | 32.73 | 32.73 | 32.73 | 0 | 0 | 0 | |
31/07/2024 |
32.64
|
300 | 32.64 | 32.64 | 32.36 | 0 | 0 | 0 | |
30/07/2024 |
32.64
|
300 | 32.64 | 32.64 | 32.64 | 0 | 0 | 0 | |
29/07/2024 |
32.73
|
500 | 32.73 | 32.73 | 32.73 | 0 | 0 | 0 | |
26/07/2024 |
32.64
|
500 | 32.83 | 32.83 | 32.64 | 0 | 0 | 0 | |
25/07/2024 |
32.92
|
500 | 33.11 | 33.11 | 32.92 | 0 | 0 | 0 | |
24/07/2024 |
37.40
|
1,100 | 32.64 | 37.40 | 32.64 | 0 | 0 | 0 | |
23/07/2024 |
32.64
|
1,200 | 32.64 | 32.64 | 32.64 | 0 | 0 | 0 | |
22/07/2024 |
32.64
|
200 | 32.64 | 32.64 | 32.64 | 0 | 0 | 0 | |
19/07/2024 |
34.69
|
0 | 34.69 | 34.69 | 34.69 | 0 | 0 | 0 | |
18/07/2024 |
36.28
|
500 | 33.57 | 36.28 | 33.57 | 0 | 0 | 0 | |
17/07/2024 |
32.73
|
700 | 33.39 | 33.39 | 32.73 | 0 | 0 | 0 | |
16/07/2024 |
33.48
|
1,000 | 33.11 | 33.48 | 33.11 | 0 | 0 | 0 | |
15/07/2024 |
32.64
|
200 | 32.64 | 32.64 | 32.64 | 0 | 0 | 0 | |
12/07/2024 |
33.57
|
0 | 33.57 | 33.57 | 33.57 | 0 | 0 | 0 | |
11/07/2024 |
33.57
|
400 | 33.57 | 33.57 | 33.57 | 0 | 0 | 0 | |
10/07/2024 |
33.29
|
800 | 38.14 | 38.14 | 33.29 | 0 | 0 | 0 | |
09/07/2024 |
33.57
|
400 | 33.48 | 33.57 | 33.48 | 0 | 0 | 0 | |
08/07/2024 |
33.67
|
0 | 33.67 | 33.67 | 33.67 | 0 | 0 | 0 | |
05/07/2024 |
33.67
|
100 | 33.67 | 33.67 | 33.67 | 0 | 0 | 0 | |
04/07/2024 |
33.67
|
600 | 33.67 | 33.67 | 33.67 | 0 | 0 | 0 | |
03/07/2024 |
28.91
|
1,000 | 29.84 | 29.84 | 28.91 | 0 | 0 | 0 | |
02/07/2024 |
32.64
|
0 | 32.64 | 32.64 | 32.64 | 0 | 0 | 0 | |
01/07/2024 |
32.64
|
0 | 32.64 | 32.64 | 32.64 | 0 | 0 | 0 | |
28/06/2024 |
32.64
|
0 | 32.64 | 32.64 | 32.64 | 0 | 0 | 0 | |
27/06/2024 |
32.64
|
0 | 32.64 | 32.64 | 32.64 | 0 | 0 | 0 | |
26/06/2024 |
32.64
|
0 | 32.64 | 32.64 | 32.64 | 0 | 0 | 0 | |
25/06/2024 |
32.64
|
0 | 32.64 | 32.64 | 32.64 | 0 | 0 | 0 | |
24/06/2024 |
32.64
|
0 | 32.64 | 32.64 | 32.64 | 0 | 0 | 0 | |
21/06/2024 |
32.64
|
0 | 32.64 | 32.64 | 32.64 | 0 | 0 | 0 | |
20/06/2024 |
32.64
|
100 | 32.64 | 32.64 | 32.64 | 0 | 0 | 0 | |
19/06/2024 |
32.64
|
200 | 32.64 | 32.64 | 32.64 | 0 | 0 | 0 | |
18/06/2024 |
33.57
|
0 | 33.57 | 33.57 | 33.57 | 0 | 0 | 0 | |
17/06/2024 |
33.57
|
100 | 33.57 | 33.57 | 33.57 | 0 | 0 | 0 | |
14/06/2024 |
33.57
|
0 | 33.57 | 33.57 | 33.57 | 0 | 0 | 0 | |
13/06/2024 |
33.57
|
0 | 33.57 | 33.57 | 33.57 | 0 | 0 | 0 | |
12/06/2024 |
33.57
|
0 | 33.57 | 33.57 | 33.57 | 0 | 0 | 0 | |
11/06/2024 |
33.57
|
0 | 33.57 | 33.57 | 33.57 | 0 | 0 | 0 | |
10/06/2024 |
33.57
|
0 | 33.57 | 33.57 | 33.57 | 0 | 0 | 0 | |
07/06/2024 |
33.57
|
0 | 33.57 | 33.57 | 33.57 | 0 | 0 | 0 | |
06/06/2024 |
33.57
|
0 | 33.57 | 33.57 | 33.57 | 0 | 0 | 0 | |
05/06/2024 |
33.57
|
0 | 33.57 | 33.57 | 33.57 | 0 | 0 | 0 | |
04/06/2024 |
33.57
|
0 | 33.57 | 33.57 | 33.57 | 0 | 0 | 0 | |
03/06/2024 |
33.57
|
100 | 33.57 | 33.57 | 33.57 | 0 | 0 | 0 | |
31/05/2024 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
30/05/2024 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
29/05/2024 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
28/05/2024 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
27/05/2024 |
34.97
|
200 | 34.51 | 34.97 | 34.51 | 0 | 0 | 0 | |
24/05/2024 |
32.64
|
100 | 32.64 | 32.64 | 32.64 | 0 | 0 | 0 | |
23/05/2024 |
31.24
|
0 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 | |
22/05/2024 |
31.24
|
100 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 | |
21/05/2024 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
20/05/2024 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
17/05/2024 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
16/05/2024 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
15/05/2024 |
30.03
|
2 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
14/05/2024 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
13/05/2024 |
30.03
|
2 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
10/05/2024 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
09/05/2024 |
30.03
|
3 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
08/05/2024 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
07/05/2024 |
30.03
|
1,001 | 30.22 | 30.22 | 29.84 | 0 | 0 | 0 | |
06/05/2024 |
30.12
|
31 | 30.12 | 30.12 | 30.12 | 0 | 0 | 0 | |
03/05/2024 |
30.12
|
127 | 30.12 | 30.12 | 30.12 | 0 | 0 | 0 | |
02/05/2024 |
35.44
|
1,030 | 35.44 | 35.44 | 35.44 | 0 | 0 | 0 | |
26/04/2024 |
35.44
|
0 | 35.44 | 35.44 | 35.44 | 0 | 0 | 0 | |
25/04/2024 |
35.44
|
0 | 35.44 | 35.44 | 35.44 | 0 | 0 | 0 |