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) |
4.16 | 12.01% | 22,600 | -100 | -0.0 |
34.64
41.80
38.80
|
2 tháng
(2024-07-22) |
6.40 | 19.75% | 22,800 | -100 | -0.0 |
32.40
41.80
38.80
|
3 tháng
(2024-06-20) |
4.49 | 13.10% | 28,100 | -200 | -0.0 |
31.92
41.80
38.80
|
6 tháng
(2024-03-22) |
7.64 | 24.51% | 39,900 | -200 | -0.0 |
29.64
41.80
38.80
|
12 tháng
(2023-09-25) |
8.73 | 29.05% | 55,400 | -200 | -0.0 |
27.64
41.80
38.80
|
24 tháng
(2022-09-29) |
-3.13 | -7.46% | 151,500 | 2,900 | 9.3 |
25.16
41.93
38.80
|
36 tháng
(2021-10-04) |
-4.76 | -10.93% | 342,600 | 32,700 | 13.4 |
25.16
46.17
38.80
|
60 tháng
(2019-10-15) |
8.22 | 26.89% | 1,837,380 | 652,790 | 44.7 |
25.16
47.04
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
38.80
|
0 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 | |
17/09/2024 |
38.80
|
0 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 | |
16/09/2024 |
38.80
|
0 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 | |
13/09/2024 |
38.80
|
0 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 | |
12/09/2024 |
38.80
|
0 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 | |
11/09/2024 |
38.80
|
200 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 | |
10/09/2024 |
38.90
|
600 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 | |
09/09/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
06/09/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
05/09/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
04/09/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
04/09/2024 |
41.80
|
400 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
30/08/2024 |
40.50
|
1,300 | 40.55 | 40.69 | 40.50 | 0 | 0 | 0 | |
29/08/2024 |
40.50
|
1,400 | 39.93 | 40.50 | 39.93 | 0 | 0 | 0 | |
28/08/2024 |
39.93
|
4,800 | 39.64 | 39.93 | 39.64 | 0 | 0 | 0 | |
27/08/2024 |
37.36
|
1,300 | 39.74 | 39.74 | 37.36 | 0 | 0 | 0 | |
26/08/2024 |
39.55
|
500 | 39.12 | 39.55 | 39.12 | 0 | 0 | 0 | |
23/08/2024 |
40.02
|
3,000 | 39.98 | 40.02 | 39.98 | 0 | 0 | 0 | |
22/08/2024 |
39.07
|
1,400 | 39.55 | 39.55 | 39.07 | 0 | 0 | 0 | |
21/08/2024 |
39.07
|
3,400 | 39.07 | 39.59 | 38.12 | 0 | 0 | 0 | |
20/08/2024 |
37.02
|
1,800 | 36.97 | 37.02 | 36.97 | 0 | 100 | -0.0 | |
19/08/2024 |
34.64
|
2,500 | 34.12 | 34.64 | 34.12 | 0 | 0 | 0 | |
16/08/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
15/08/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
14/08/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
13/08/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
12/08/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
09/08/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
08/08/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
07/08/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
06/08/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
05/08/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
02/08/2024 |
32.40
|
100 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
01/08/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
31/07/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
30/07/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
29/07/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
26/07/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
25/07/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
24/07/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
23/07/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
22/07/2024 |
32.40
|
100 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
19/07/2024 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
18/07/2024 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
17/07/2024 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
16/07/2024 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
15/07/2024 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
12/07/2024 |
34.21
|
0 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
11/07/2024 |
34.21
|
100 | 34.21 | 34.21 | 34.21 | 0 | 0 | 0 | |
10/07/2024 |
34.21
|
900 | 32.88 | 34.21 | 32.88 | 0 | 0 | 0 | |
09/07/2024 |
32.40
|
1,000 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
08/07/2024 |
34.78
|
0 | 34.78 | 34.78 | 34.78 | 0 | 0 | 0 | |
05/07/2024 |
34.78
|
100 | 34.78 | 34.78 | 34.78 | 0 | 0 | 0 | |
04/07/2024 |
34.31
|
100 | 34.31 | 34.31 | 34.31 | 0 | 100 | -0.0 | |
03/07/2024 |
33.83
|
600 | 33.83 | 33.83 | 33.83 | 0 | 0 | 0 | |
02/07/2024 |
33.83
|
0 | 33.83 | 33.83 | 33.83 | 0 | 0 | 0 | |
01/07/2024 |
33.83
|
0 | 33.83 | 33.83 | 33.83 | 0 | 0 | 0 | |
28/06/2024 |
33.83
|
2,000 | 33.83 | 34.12 | 33.83 | 0 | 0 | 0 | |
27/06/2024 |
31.92
|
500 | 31.92 | 31.92 | 31.92 | 0 | 0 | 0 | |
26/06/2024 |
34.31
|
0 | 34.31 | 34.31 | 34.31 | 0 | 0 | 0 | |
25/06/2024 |
34.31
|
0 | 34.31 | 34.31 | 34.31 | 0 | 0 | 0 | |
24/06/2024 |
34.31
|
0 | 34.31 | 34.31 | 34.31 | 0 | 0 | 0 | |
21/06/2024 |
34.31
|
0 | 34.31 | 34.31 | 34.31 | 0 | 0 | 0 | |
20/06/2024 |
34.31
|
0 | 34.31 | 34.31 | 34.31 | 0 | 0 | 0 | |
19/06/2024 |
34.31
|
0 | 34.31 | 34.31 | 34.31 | 0 | 0 | 0 | |
18/06/2024 |
34.31
|
0 | 34.31 | 34.31 | 34.31 | 0 | 0 | 0 | |
17/06/2024 |
34.31
|
0 | 34.31 | 34.31 | 34.31 | 0 | 0 | 0 | |
14/06/2024 |
34.31
|
0 | 34.31 | 34.31 | 34.31 | 0 | 0 | 0 | |
13/06/2024 |
34.31
|
400 | 34.31 | 34.31 | 34.31 | 0 | 0 | 0 | |
12/06/2024 |
34.31
|
600 | 34.21 | 34.31 | 34.21 | 0 | 0 | 0 | |
11/06/2024 |
34.64
|
0 | 34.64 | 34.64 | 34.64 | 0 | 0 | 0 | |
10/06/2024 |
34.64
|
200 | 34.64 | 34.64 | 34.64 | 0 | 0 | 0 | |
07/06/2024 |
32.40
|
1,800 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
06/06/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
05/06/2024 |
32.40
|
600 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
04/06/2024 |
31.64
|
1,600 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
03/06/2024 |
32.11
|
600 | 30.02 | 32.11 | 30.02 | 0 | 0 | 0 | |
31/05/2024 |
31.45
|
0 | 31.45 | 31.45 | 31.45 | 0 | 0 | 0 | |
30/05/2024 |
31.45
|
0 | 31.45 | 31.45 | 31.45 | 0 | 0 | 0 | |
29/05/2024 |
31.45
|
0 | 31.45 | 31.45 | 31.45 | 0 | 0 | 0 | |
28/05/2024 |
31.45
|
0 | 31.45 | 31.45 | 31.45 | 0 | 0 | 0 | |
27/05/2024 |
31.45
|
0 | 31.45 | 31.45 | 31.45 | 0 | 0 | 0 | |
24/05/2024 |
31.45
|
2,000 | 31.45 | 31.45 | 30.49 | 0 | 0 | 0 | |
23/05/2024 |
31.45
|
400 | 31.45 | 31.45 | 31.45 | 0 | 0 | 0 | |
22/05/2024 |
31.45
|
300 | 31.45 | 31.45 | 31.45 | 0 | 0 | 0 | |
21/05/2024 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
20/05/2024 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
17/05/2024 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
16/05/2024 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
15/05/2024 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
14/05/2024 |
31.16
|
100 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
13/05/2024 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
10/05/2024 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
09/05/2024 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
08/05/2024 |
31.16
|
0 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
07/05/2024 |
31.16
|
100 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
06/05/2024 |
31.16
|
100 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
03/05/2024 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
02/05/2024 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
26/04/2024 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
25/04/2024 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 |