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) |
2.10 | 7.27% | 4,700 | 0 | 0 |
28.90
33.90
31
|
2 tháng
(2024-07-22) |
3 | 10.71% | 17,800 | 0 | 0 |
28
33.90
31
|
3 tháng
(2024-06-20) |
7.30 | 30.80% | 26,400 | 0 | 0 |
23.70
33.90
31
|
6 tháng
(2024-03-22) |
14.26 | 85.16% | 69,100 | 0 | 0 |
15.09
33.90
31
|
12 tháng
(2023-09-25) |
14.45 | 87.34% | 82,500 | 0 | 0 |
14.21
33.90
31
|
24 tháng
(2022-09-29) |
14.11 | 83.58% | 126,801 | 0 | 0 |
11.73
33.90
31
|
36 tháng
(2021-10-04) |
19.63 | 172.54% | 184,001 | 4,500 | 0.1 |
11.37
33.90
31
|
60 tháng
(2019-10-15) |
26.17 | 542.03% | 207,301 | 4,500 | 0.1 |
4.83
33.90
31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
17/09/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
16/09/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
13/09/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
12/09/2024 |
31
|
200 | 31 | 31 | 31 | 0 | 0 | 0 | |
11/09/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
10/09/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
09/09/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
06/09/2024 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 | |
05/09/2024 |
31
|
2,100 | 31 | 31 | 31 | 0 | 0 | 0 | |
04/09/2024 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
30/08/2024 |
33.90
|
500 | 33.30 | 33.90 | 33.30 | 0 | 0 | 0 | |
29/08/2024 |
33.30
|
100 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
28/08/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
27/08/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
26/08/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
23/08/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
22/08/2024 |
29.90
|
200 | 29 | 29.90 | 29 | 0 | 0 | 0 | |
21/08/2024 |
28.90
|
300 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
20/08/2024 |
28.90
|
1,200 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
19/08/2024 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
16/08/2024 |
28.90
|
200 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
15/08/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
14/08/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
13/08/2024 |
28.70
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
12/08/2024 |
28.80
|
100 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
09/08/2024 |
28.80
|
100 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
08/08/2024 |
28.80
|
100 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
07/08/2024 |
28.80
|
3,300 | 28.80 | 28.80 | 27.40 | 0 | 0 | 0 | |
06/08/2024 |
28.80
|
3,900 | 28.10 | 28.90 | 28.10 | 0 | 0 | 0 | |
05/08/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
02/08/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
01/08/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
31/07/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
30/07/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
29/07/2024 |
31.90
|
100 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
26/07/2024 |
29.10
|
100 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 | |
25/07/2024 |
28
|
1,100 | 28 | 28.70 | 28 | 0 | 0 | 0 | |
24/07/2024 |
28.80
|
1,400 | 28.30 | 28.80 | 28 | 0 | 0 | 0 | |
23/07/2024 |
28.30
|
300 | 29.90 | 29.90 | 28.30 | 0 | 0 | 0 | |
22/07/2024 |
28
|
2,300 | 32.10 | 32.10 | 28 | 0 | 0 | 0 | |
19/07/2024 |
28
|
600 | 28 | 28.50 | 27 | 0 | 0 | 0 | |
18/07/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
17/07/2024 |
28.60
|
100 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
16/07/2024 |
25
|
1,000 | 25.10 | 25.10 | 25 | 0 | 0 | 0 | |
15/07/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
12/07/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
11/07/2024 |
29.40
|
300 | 26.80 | 29.40 | 26.80 | 0 | 0 | 0 | |
10/07/2024 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
09/07/2024 |
30.10
|
1,100 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
08/07/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
05/07/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
04/07/2024 |
29.70
|
400 | 29.70 | 29.70 | 28.70 | 0 | 0 | 0 | |
03/07/2024 |
28.80
|
100 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
02/07/2024 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
01/07/2024 |
27
|
700 | 26.90 | 27 | 26.90 | 0 | 0 | 0 | |
28/06/2024 |
27.90
|
600 | 27.90 | 27.90 | 25.10 | 0 | 0 | 0 | |
27/06/2024 |
27.90
|
200 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
26/06/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
25/06/2024 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
24/06/2024 |
27.90
|
900 | 25.60 | 27.90 | 24.10 | 0 | 0 | 0 | |
21/06/2024 |
24.20
|
1,800 | 24 | 26.20 | 24 | 0 | 0 | 0 | |
20/06/2024 |
23.70
|
500 | 26.30 | 26.30 | 23.70 | 0 | 0 | 0 | |
19/06/2024 |
26.40
|
1,200 | 25.80 | 26.70 | 24.20 | 0 | 0 | 0 | |
18/06/2024 |
25.80
|
700 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
17/06/2024 |
25.90
|
300 | 25.80 | 25.90 | 25.80 | 0 | 0 | 0 | |
14/06/2024 |
23
|
1,800 | 26.70 | 26.80 | 23 | 0 | 0 | 0 | |
13/06/2024 |
25.50
|
4,300 | 26.90 | 26.90 | 23.50 | 0 | 0 | 0 | |
12/06/2024 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
11/06/2024 |
24.60
|
400 | 24.70 | 24.70 | 24.60 | 0 | 0 | 0 | |
10/06/2024 |
24.10
|
900 | 24 | 24.10 | 23.90 | 0 | 0 | 0 | |
07/06/2024 |
24.10
|
1,700 | 23.50 | 24.10 | 23.40 | 0 | 0 | 0 | |
06/06/2024 |
23.50
|
300 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
05/06/2024 |
23.20
|
4,200 | 23.90 | 23.90 | 23.10 | 0 | 0 | 0 | |
04/06/2024 |
23.10
|
2,300 | 23.60 | 23.60 | 22.20 | 0 | 0 | 0 | |
03/06/2024 |
23.20
|
2,600 | 23.10 | 23.20 | 22 | 0 | 0 | 0 | |
31/05/2024 |
22.90
|
700 | 24.50 | 24.50 | 22.90 | 0 | 0 | 0 | |
30/05/2024: Cổ tức tiền mặt tỉ lệ: 6.6% | |||||||||
30/05/2024 |
24.80
|
300 | 22.90 | 24.80 | 22.90 | 0 | 0 | 0 | |
29/05/2024 |
24.14
|
100 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
28/05/2024 |
21.90
|
1,000 | 22.49 | 22.49 | 21.51 | 0 | 0 | 0 | |
27/05/2024 |
21.71
|
1,500 | 21.41 | 21.90 | 21.41 | 0 | 0 | 0 | |
24/05/2024 |
22.68
|
100 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
23/05/2024 |
22.29
|
500 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
22/05/2024 |
22.68
|
200 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
21/05/2024 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
20/05/2024 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
17/05/2024 |
20.93
|
800 | 22.29 | 22.29 | 20.93 | 0 | 0 | 0 | |
16/05/2024 |
20.73
|
800 | 21.22 | 21.22 | 20.44 | 0 | 0 | 0 | |
15/05/2024 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
14/05/2024 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
13/05/2024 |
20.44
|
1,100 | 20.44 | 23.17 | 20.44 | 0 | 0 | 0 | |
10/05/2024 |
20.44
|
1,000 | 20.64 | 20.64 | 20.44 | 0 | 0 | 0 | |
09/05/2024 |
20.44
|
1,200 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
08/05/2024 |
20.44
|
700 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
07/05/2024 |
20.44
|
5,000 | 20.44 | 20.93 | 20.44 | 0 | 0 | 0 | |
06/05/2024 |
20.44
|
1,000 | 20.44 | 20.54 | 20.44 | 0 | 0 | 0 | |
03/05/2024 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
02/05/2024 |
20.05
|
2,000 | 20.44 | 20.44 | 20.05 | 0 | 0 | 0 | |
26/04/2024 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
25/04/2024 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |