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) |
1.50 | 4.63% | 83,800 | 0 | 0 |
32
33.90
33.90
|
2 tháng
(2024-07-22) |
2.10 | 6.60% | 245,500 | 0 | 0 |
31.30
33.90
33.90
|
3 tháng
(2024-06-20) |
2.71 | 8.68% | 410,800 | 0 | 0 |
30.80
34
33.90
|
6 tháng
(2024-03-22) |
4.64 | 15.87% | 954,000 | 1,400 | 0.0 |
28.19
34
33.90
|
12 tháng
(2023-09-25) |
10.32 | 43.80% | 2,584,500 | 760 | 0.0 |
22.09
34
33.90
|
24 tháng
(2022-09-29) |
21.18 | 166.49% | 7,357,203 | 220 | 0.0 |
10.95
34
33.90
|
36 tháng
(2021-10-04) |
26.31 | 346.69% | 8,473,007 | -2,380 | -0.1 |
7.15
34
33.90
|
60 tháng
(2019-10-15) |
26.94 | 386.82% | 8,761,965 | 210 | 0.0 |
3.72
34
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
|
100 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
17/09/2024 |
33
|
4,700 | 32.70 | 33 | 32.70 | 0 | 0 | 0 | |
16/09/2024 |
33
|
2,300 | 33 | 33 | 33 | 0 | 0 | 0 | |
13/09/2024 |
33
|
5,200 | 33 | 33 | 33 | 0 | 0 | 0 | |
12/09/2024 |
33
|
4,400 | 33 | 33 | 33 | 0 | 0 | 0 | |
11/09/2024 |
32
|
6,300 | 33 | 33.10 | 32 | 0 | 0 | 0 | |
10/09/2024 |
33
|
5,200 | 32.90 | 33 | 32.90 | 0 | 0 | 0 | |
09/09/2024 |
32.90
|
4,600 | 32.90 | 33 | 32.90 | 0 | 0 | 0 | |
06/09/2024 |
33
|
6,200 | 33 | 33 | 33 | 0 | 0 | 0 | |
05/09/2024 |
33
|
13,600 | 33 | 33 | 33 | 0 | 0 | 0 | |
04/09/2024 |
33
|
3,800 | 33 | 33 | 33 | 0 | 0 | 0 | |
30/08/2024 |
33
|
500 | 33 | 33 | 33 | 0 | 0 | 0 | |
29/08/2024 |
33.30
|
2,800 | 32.50 | 33.30 | 32.50 | 0 | 0 | 0 | |
28/08/2024 |
33
|
2,100 | 32.70 | 33 | 32.60 | 0 | 0 | 0 | |
27/08/2024 |
33.10
|
700 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
26/08/2024 |
33
|
2,700 | 34 | 34 | 33 | 0 | 0 | 0 | |
23/08/2024 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
22/08/2024 |
33
|
4,600 | 33.30 | 34 | 33 | 0 | 0 | 0 | |
21/08/2024 |
33
|
9,700 | 33 | 33 | 33 | 0 | 0 | 0 | |
20/08/2024 |
32.90
|
3,800 | 32.80 | 32.90 | 32.80 | 0 | 0 | 0 | |
19/08/2024 |
32.40
|
500 | 32.20 | 32.40 | 32.20 | 0 | 0 | 0 | |
16/08/2024 |
32.30
|
1,600 | 32.10 | 32.30 | 32.10 | 0 | 0 | 0 | |
15/08/2024 |
32.10
|
500 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
14/08/2024 |
32.20
|
2,000 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
13/08/2024 |
32.60
|
1,100 | 32.80 | 32.80 | 32.50 | 0 | 0 | 0 | |
12/08/2024 |
33
|
3,700 | 32.20 | 33 | 32.20 | 0 | 0 | 0 | |
09/08/2024 |
32.10
|
3,200 | 32.10 | 32.20 | 32.10 | 0 | 0 | 0 | |
08/08/2024 |
32.30
|
6,900 | 32 | 32.90 | 32 | 0 | 0 | 0 | |
07/08/2024 |
32
|
4,200 | 31.50 | 32 | 31.50 | 0 | 0 | 0 | |
06/08/2024 |
31.50
|
3,800 | 31.30 | 31.50 | 31.30 | 0 | 0 | 0 | |
05/08/2024 |
31.30
|
9,700 | 32.50 | 32.50 | 31.30 | 0 | 0 | 0 | |
02/08/2024 |
32
|
4,400 | 31.50 | 32 | 31.50 | 0 | 0 | 0 | |
01/08/2024 |
32
|
28,100 | 32.80 | 32.80 | 32 | 0 | 0 | 0 | |
31/07/2024 |
32.10
|
12,000 | 32.10 | 32.30 | 32 | 0 | 0 | 0 | |
30/07/2024 |
32
|
16,800 | 32 | 32.20 | 32 | 0 | 0 | 0 | |
29/07/2024 |
32.10
|
10,500 | 32 | 32.10 | 32 | 0 | 0 | 0 | |
26/07/2024 |
32
|
8,000 | 32 | 32.10 | 31.90 | 0 | 0 | 0 | |
25/07/2024 |
32
|
19,300 | 31.50 | 32 | 31.50 | 0 | 0 | 0 | |
24/07/2024 |
31.50
|
1,100 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
23/07/2024 |
31.50
|
5,700 | 31.70 | 31.80 | 31.10 | 0 | 0 | 0 | |
22/07/2024 |
31.80
|
19,100 | 32.50 | 32.50 | 31.30 | 0 | 0 | 0 | |
19/07/2024 |
32.30
|
7,200 | 33.10 | 33.10 | 32.30 | 0 | 0 | 0 | |
18/07/2024 |
32
|
2,900 | 32.30 | 32.30 | 32 | 0 | 0 | 0 | |
17/07/2024 |
32
|
28,000 | 34 | 34 | 32 | 0 | 0 | 0 | |
16/07/2024 |
34
|
17,700 | 31.70 | 35 | 31.70 | 0 | 0 | 0 | |
15/07/2024 |
31.90
|
4,100 | 31.70 | 32 | 31.70 | 0 | 0 | 0 | |
12/07/2024 |
31.60
|
5,000 | 31.80 | 31.90 | 31.60 | 0 | 0 | 0 | |
11/07/2024 |
31.70
|
4,800 | 32 | 32 | 31.70 | 0 | 0 | 0 | |
10/07/2024 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
09/07/2024 |
32
|
2,400 | 31.70 | 32 | 31.70 | 0 | 0 | 0 | |
08/07/2024 |
31.80
|
2,300 | 32 | 32 | 31.80 | 0 | 0 | 0 | |
05/07/2024 |
31.50
|
3,300 | 32 | 32 | 30.90 | 0 | 0 | 0 | |
04/07/2024 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
03/07/2024 |
32.40
|
400 | 35 | 35 | 32.40 | 0 | 0 | 0 | |
02/07/2024 |
31
|
4,500 | 30.90 | 31 | 30.90 | 0 | 0 | 0 | |
01/07/2024 |
30.90
|
700 | 30.90 | 30.90 | 30.80 | 0 | 0 | 0 | |
28/06/2024 |
30.80
|
12,100 | 31 | 31.10 | 30.80 | 0 | 0 | 0 | |
27/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/06/2024 |
31.70
|
6,000 | 31.70 | 31.70 | 31.10 | 0 | 0 | 0 | |
26/06/2024 |
31.00
|
19,300 | 31.00 | 31.39 | 31.00 | 0 | 0 | 0 | |
25/06/2024 |
31.39
|
5,700 | 31.58 | 31.58 | 31.39 | 0 | 0 | 0 | |
24/06/2024 |
31.39
|
30,400 | 31.29 | 31.48 | 31.10 | 0 | 0 | 0 | |
21/06/2024 |
31.29
|
3,700 | 31.19 | 31.29 | 31.19 | 0 | 0 | 0 | |
20/06/2024 |
31.19
|
4,800 | 30.90 | 31.29 | 30.90 | 0 | 0 | 0 | |
19/06/2024 |
30.81
|
2,200 | 30.90 | 31.00 | 30.71 | 0 | 0 | 0 | |
18/06/2024 |
30.81
|
11,200 | 30.71 | 30.90 | 30.61 | 0 | 0 | 0 | |
17/06/2024 |
30.42
|
6,100 | 30.71 | 30.71 | 30.42 | 0 | 0 | 0 | |
14/06/2024 |
30.81
|
17,500 | 31.00 | 31.00 | 30.71 | 0 | 0 | 0 | |
13/06/2024 |
30.90
|
13,800 | 30.22 | 30.90 | 30.03 | 0 | 0 | 0 | |
12/06/2024 |
31.00
|
72,100 | 29.93 | 31.00 | 28.38 | 0 | 0 | 0 | |
11/06/2024 |
29.93
|
25,500 | 29.93 | 30.42 | 29.84 | 0 | 0 | 0 | |
10/06/2024 |
29.64
|
4,400 | 29.84 | 29.93 | 29.45 | 0 | 0 | 0 | |
07/06/2024 |
29.55
|
1,300 | 29.45 | 29.84 | 29.45 | 0 | 0 | 0 | |
06/06/2024 |
29.64
|
2,200 | 29.93 | 29.93 | 29.55 | 0 | 0 | 0 | |
05/06/2024 |
29.74
|
2,700 | 29.45 | 30.03 | 29.45 | 0 | 0 | 0 | |
04/06/2024 |
29.55
|
7,900 | 29.35 | 29.55 | 29.35 | 0 | 0 | 0 | |
03/06/2024 |
29.45
|
1,800 | 29.06 | 29.45 | 29.06 | 0 | 0 | 0 | |
31/05/2024 |
29.26
|
4,600 | 29.16 | 29.26 | 28.58 | 0 | 0 | 0 | |
30/05/2024 |
29.26
|
5,000 | 29.06 | 29.26 | 29.06 | 0 | 0 | 0 | |
29/05/2024 |
28.97
|
35,400 | 28.87 | 28.97 | 28.77 | 0 | 0 | 0 | |
28/05/2024 |
28.97
|
1,200 | 28.58 | 29.06 | 28.58 | 0 | 0 | 0 | |
27/05/2024 |
28.77
|
4,200 | 28.67 | 28.77 | 28.67 | 0 | 0 | 0 | |
24/05/2024 |
28.58
|
2,500 | 28.58 | 28.77 | 28.58 | 0 | 0 | 0 | |
23/05/2024 |
28.77
|
1,600 | 28.97 | 28.97 | 28.77 | 0 | 0 | 0 | |
22/05/2024 |
28.67
|
17,000 | 28.67 | 28.77 | 28.67 | 1,400 | 0 | 0.0 | |
21/05/2024 |
28.67
|
4,400 | 28.58 | 28.67 | 28.48 | 0 | 0 | 0 | |
20/05/2024 |
28.48
|
6,500 | 28.38 | 28.48 | 28.38 | 0 | 0 | 0 | |
17/05/2024 |
28.38
|
4,400 | 28.48 | 28.58 | 28.38 | 0 | 0 | 0 | |
16/05/2024 |
28.77
|
21,000 | 28.77 | 28.77 | 28.38 | 0 | 0 | 0 | |
15/05/2024 |
28.58
|
36,600 | 28.58 | 28.77 | 28.48 | 0 | 0 | 0 | |
14/05/2024 |
28.48
|
8,700 | 28.38 | 28.48 | 28.38 | 0 | 0 | 0 | |
13/05/2024 |
28.58
|
3,500 | 28.58 | 28.58 | 28.48 | 0 | 0 | 0 | |
10/05/2024 |
28.48
|
1,600 | 28.67 | 29.06 | 28.48 | 0 | 0 | 0 | |
09/05/2024 |
28.58
|
13,100 | 28.29 | 28.58 | 28.29 | 0 | 0 | 0 | |
08/05/2024 |
28.19
|
30,400 | 28.38 | 28.58 | 28.19 | 0 | 0 | 0 | |
07/05/2024 |
28.48
|
1,900 | 28.38 | 28.48 | 28.38 | 0 | 0 | 0 | |
06/05/2024 |
28.48
|
3,500 | 28.58 | 28.58 | 28.29 | 0 | 0 | 0 | |
03/05/2024 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
02/05/2024 |
28.29
|
11,900 | 28.87 | 28.87 | 28.09 | 0 | 0 | 0 | |
26/04/2024 |
28.19
|
1,800 | 28.29 | 28.87 | 28.19 | 0 | 0 | 0 | |
25/04/2024 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 |