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) |
1.80 | 4.71% | 14,000 | -700 | -0.0 |
34.80
43.60
40
|
2 tháng
(2024-07-22) |
5.30 | 15.29% | 29,100 | -2,200 | -0.1 |
31.03
43.60
40
|
3 tháng
(2024-06-20) |
2.20 | 5.82% | 79,400 | 10,200 | 0.4 |
31.03
43.60
40
|
6 tháng
(2024-03-22) |
9.63 | 31.71% | 95,800 | 8,800 | 0.3 |
28.77
43.60
40
|
12 tháng
(2023-09-25) |
8.97 | 28.91% | 120,300 | 5,000 | 0.2 |
24.45
43.60
40
|
24 tháng
(2022-09-29) |
15.81 | 65.38% | 191,408 | 7,700 | 0.3 |
22.55
43.60
40
|
36 tháng
(2021-10-04) |
16.81 | 72.49% | 374,311 | 23,600 | 0.8 |
22.48
43.60
40
|
60 tháng
(2019-10-15) |
25.19 | 170.10% | 962,279 | 13,300 | 0.5 |
8.73
43.60
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
40
|
500 | 39.80 | 40 | 39.80 | 0 | 0 | 0 | |
17/09/2024 |
37.60
|
100 | 37.60 | 37.60 | 37.60 | 0 | 100 | -0.0 | |
16/09/2024 |
41
|
600 | 39.90 | 41 | 39.90 | 0 | 0 | 0 | |
13/09/2024 |
35.90
|
0 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 | |
12/09/2024 |
34.80
|
600 | 37.60 | 37.60 | 34.80 | 0 | 100 | -0.0 | |
11/09/2024 |
39.90
|
300 | 39.20 | 39.90 | 39.20 | 0 | 0 | 0 | |
10/09/2024 |
39.20
|
2,800 | 39.20 | 39.30 | 39.20 | 0 | 0 | 0 | |
09/09/2024 |
38.40
|
900 | 38.40 | 43.30 | 38.30 | 0 | 0 | 0 | |
06/09/2024 |
43.60
|
1,200 | 38.40 | 43.60 | 38 | 0 | 0 | 0 | |
05/09/2024 |
39
|
1,200 | 37.10 | 39.90 | 37.10 | 0 | 100 | -0.0 | |
04/09/2024 |
39.90
|
200 | 37.10 | 39.90 | 37.10 | 0 | 100 | -0.0 | |
30/08/2024 |
39.90
|
200 | 36.40 | 39.90 | 36.40 | 0 | 100 | -0.0 | |
29/08/2024 |
39.90
|
100 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 | |
28/08/2024 |
36.60
|
3,000 | 36.60 | 36.60 | 36.60 | 0 | 0 | 0 | |
27/08/2024 |
36.30
|
100 | 36.30 | 36.30 | 36.30 | 0 | 0 | 0 | |
26/08/2024 |
36.30
|
100 | 36.30 | 36.30 | 36.30 | 0 | 100 | -0.0 | |
23/08/2024 |
38.50
|
1,500 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
22/08/2024 |
38
|
100 | 38 | 38 | 38 | 0 | 0 | 0 | |
21/08/2024 |
37.90
|
300 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 | |
20/08/2024 |
37.30
|
100 | 37.30 | 37.30 | 37.30 | 0 | 100 | -0.0 | |
19/08/2024 |
38.20
|
100 | 38.20 | 38.20 | 38.20 | 0 | 0 | 0 | |
16/08/2024 |
38.50
|
900 | 35.50 | 38.50 | 35.50 | 0 | 100 | -0.0 | |
15/08/2024: Cổ tức tiền mặt tỉ lệ: 23% | |||||||||
15/08/2024 |
38.50
|
1,300 | 38.50 | 38.50 | 38.10 | 0 | 100 | -0.0 | |
14/08/2024 |
36.20
|
4,200 | 35.07 | 39.96 | 35.07 | 0 | 100 | -0.0 | |
13/08/2024 |
35.82
|
100 | 35.82 | 35.82 | 35.82 | 0 | 100 | -0.0 | |
12/08/2024 |
39.96
|
1,000 | 33.94 | 39.96 | 33.94 | 0 | 100 | -0.0 | |
09/08/2024 |
34.88
|
100 | 34.88 | 34.88 | 34.88 | 0 | 100 | -0.0 | |
08/08/2024 |
41.00
|
1,200 | 34.70 | 41.00 | 34.70 | 0 | 100 | -0.0 | |
07/08/2024 |
35.73
|
1,200 | 34.79 | 37.14 | 34.79 | 0 | 0 | 0 | |
06/08/2024 |
31.03
|
2,000 | 33.10 | 34.79 | 31.03 | 0 | 100 | -0.0 | |
05/08/2024 |
34.79
|
200 | 34.70 | 34.79 | 34.70 | 0 | 100 | -0.0 | |
02/08/2024 |
37.61
|
0 | 37.61 | 37.61 | 37.61 | 0 | 0 | 0 | |
01/08/2024 |
37.61
|
300 | 37.52 | 37.61 | 37.52 | 0 | 0 | 0 | |
31/07/2024 |
34.79
|
200 | 32.91 | 34.79 | 32.91 | 0 | 100 | -0.0 | |
30/07/2024 |
38.08
|
200 | 34.70 | 38.08 | 34.70 | 0 | 100 | -0.0 | |
29/07/2024 |
37.61
|
100 | 37.61 | 37.61 | 37.61 | 0 | 0 | 0 | |
26/07/2024 |
32.81
|
0 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 | |
25/07/2024 |
32.91
|
200 | 32.63 | 32.91 | 32.63 | 0 | 100 | -0.0 | |
24/07/2024 |
37.52
|
600 | 32.44 | 37.52 | 32.44 | 0 | 100 | -0.0 | |
23/07/2024 |
34.70
|
1,000 | 32.44 | 34.70 | 32.44 | 0 | 100 | -0.0 | |
22/07/2024 |
34.70
|
300 | 32.44 | 34.70 | 32.44 | 0 | 100 | -0.0 | |
19/07/2024 |
35.26
|
0 | 35.26 | 35.26 | 35.26 | 0 | 0 | 0 | |
18/07/2024 |
35.26
|
200 | 35.26 | 35.26 | 35.26 | 0 | 0 | 0 | |
17/07/2024 |
34.79
|
200 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
16/07/2024 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
15/07/2024 |
35.82
|
300 | 32.34 | 35.92 | 32.34 | 0 | 100 | -0.0 | |
12/07/2024 |
36.01
|
200 | 36.01 | 36.01 | 36.01 | 0 | 0 | 0 | |
11/07/2024 |
33.57
|
700 | 32.16 | 34.32 | 32.16 | 0 | 100 | -0.0 | |
10/07/2024 |
36.11
|
500 | 36.11 | 36.20 | 36.01 | 0 | 0 | 0 | |
09/07/2024 |
32.25
|
0 | 32.25 | 32.25 | 32.25 | 0 | 0 | 0 | |
08/07/2024 |
32.25
|
0 | 32.25 | 32.25 | 32.25 | 0 | 0 | 0 | |
05/07/2024 |
32.25
|
1,600 | 32.25 | 32.25 | 32.25 | 0 | 0 | 0 | |
04/07/2024 |
32.06
|
4,300 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 | |
03/07/2024 |
33.85
|
17,500 | 33.85 | 33.85 | 32.06 | 0 | 0 | 0 | |
02/07/2024 |
32.91
|
100 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
01/07/2024 |
31.97
|
300 | 31.97 | 32.06 | 31.97 | 0 | 100 | -0.0 | |
28/06/2024 |
36.76
|
600 | 36.76 | 36.76 | 36.76 | 0 | 0 | 0 | |
27/06/2024 |
31.97
|
13,100 | 31.97 | 32.16 | 31.97 | 8,100 | 100 | 0.3 | |
26/06/2024 |
37.14
|
100 | 37.14 | 37.14 | 37.14 | 0 | 0 | 0 | |
25/06/2024 |
36.67
|
10,200 | 31.97 | 36.67 | 31.97 | 5,000 | 100 | 0.2 | |
24/06/2024 |
37.80
|
200 | 29.24 | 37.80 | 29.24 | 0 | 100 | -0.0 | |
21/06/2024 |
32.91
|
100 | 32.91 | 32.91 | 32.91 | 0 | 100 | -0.0 | |
20/06/2024 |
37.80
|
100 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
19/06/2024 |
32.91
|
200 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
18/06/2024 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
17/06/2024 |
34.70
|
300 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
14/06/2024 |
33.85
|
0 | 33.85 | 33.85 | 33.85 | 0 | 0 | 0 | |
13/06/2024 |
33.85
|
100 | 33.85 | 33.85 | 33.85 | 0 | 100 | -0.0 | |
12/06/2024 |
43.16
|
200 | 31.97 | 43.16 | 31.97 | 0 | 100 | -0.0 | |
11/06/2024 |
43.25
|
200 | 31.97 | 43.25 | 31.97 | 0 | 100 | -0.0 | |
10/06/2024 |
37.61
|
1,100 | 37.61 | 37.61 | 37.61 | 0 | 0 | 0 | |
07/06/2024 |
32.91
|
100 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
06/06/2024 |
32.44
|
0 | 32.44 | 32.44 | 32.44 | 0 | 0 | 0 | |
05/06/2024 |
32.44
|
0 | 32.44 | 32.44 | 32.44 | 0 | 0 | 0 | |
04/06/2024 |
32.91
|
200 | 31.97 | 32.91 | 31.97 | 0 | 100 | -0.0 | |
03/06/2024 |
37.61
|
100 | 37.61 | 37.61 | 37.61 | 0 | 0 | 0 | |
31/05/2024 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
30/05/2024 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
29/05/2024 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
28/05/2024 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
27/05/2024 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
24/05/2024 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
23/05/2024 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
22/05/2024 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
21/05/2024 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
20/05/2024 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
17/05/2024 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
16/05/2024 |
32.91
|
100 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
15/05/2024 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
14/05/2024 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
13/05/2024 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
10/05/2024 |
32.91
|
100 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
09/05/2024 |
32.91
|
100 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
08/05/2024 |
32.91
|
1,000 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
07/05/2024 |
33.10
|
200 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
06/05/2024 |
33.00
|
1,300 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 | |
03/05/2024 |
33.00
|
1,000 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 | |
02/05/2024 |
32.91
|
3,300 | 30.09 | 32.91 | 30.09 | 0 | 0 | 0 | |
26/04/2024 |
28.77
|
100 | 28.77 | 28.77 | 28.77 | 0 | 100 | -0.0 | |
25/04/2024 |
33.66
|
100 | 33.66 | 33.66 | 33.66 | 0 | 0 | 0 |