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) |
1.86 | 5.63% | 31,200 | -200 | -0.0 |
32.10
35.50
34.90
|
2 tháng
(2024-07-22) |
1.67 | 5.03% | 65,500 | -200 | -0.0 |
32.10
35.50
34.90
|
3 tháng
(2024-06-20) |
1.77 | 5.33% | 119,100 | -200 | -0.0 |
32.10
35.50
34.90
|
6 tháng
(2024-03-22) |
4.03 | 13.06% | 186,639 | -200 | -0.0 |
27.28
35.50
34.90
|
12 tháng
(2023-09-26) |
5.64 | 19.26% | 578,758 | -108,597 | -3.5 |
24.64
35.50
34.90
|
24 tháng
(2022-09-29) |
4.78 | 15.85% | 814,427 | -101,897 | -3.2 |
24.64
35.50
34.90
|
36 tháng
(2021-10-04) |
12.86 | 58.35% | 1,196,862 | -103,697 | -3.3 |
22.04
35.50
34.90
|
60 tháng
(2019-10-15) |
20.67 | 145.24% | 2,951,981 | -97,797 | -3.1 |
14.23
35.50
34.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
34.90
|
1,600 | 34 | 34.90 | 33 | 0 | 0 | 0 | |
17/09/2024 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
16/09/2024 |
35
|
200 | 33 | 35 | 33 | 0 | 0 | 0 | |
13/09/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
13/09/2024 |
35.50
|
1,800 | 30.40 | 35.50 | 30.40 | 0 | 0 | 0 | |
12/09/2024 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
11/09/2024 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
10/09/2024 |
34.08
|
5,800 | 33.98 | 34.17 | 33.04 | 0 | 0 | 0 | |
09/09/2024 |
33.98
|
6,200 | 33.98 | 33.98 | 33.04 | 0 | 0 | 0 | |
06/09/2024 |
33.98
|
100 | 33.98 | 33.98 | 33.98 | 0 | 0 | 0 | |
05/09/2024 |
33.04
|
2,400 | 32.19 | 33.04 | 32.19 | 0 | 200 | -0.0 | |
04/09/2024 |
32.10
|
2,000 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
30/08/2024 |
32.10
|
1,000 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
29/08/2024 |
32.47
|
700 | 32.57 | 32.57 | 32.10 | 0 | 0 | 0 | |
28/08/2024 |
32.57
|
700 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
27/08/2024 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
26/08/2024 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
23/08/2024 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
22/08/2024 |
33.04
|
4,600 | 32.57 | 33.04 | 32.57 | 0 | 0 | 0 | |
21/08/2024 |
33.04
|
0 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
20/08/2024 |
33.04
|
2,000 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
19/08/2024 |
33.04
|
2,000 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
16/08/2024 |
33.04
|
900 | 32.10 | 33.04 | 32.10 | 0 | 0 | 0 | |
15/08/2024 |
33.04
|
100 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
14/08/2024 |
32.10
|
10,000 | 33.04 | 33.04 | 32.10 | 0 | 0 | 0 | |
13/08/2024 |
33.04
|
0 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
12/08/2024 |
33.04
|
5,700 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
09/08/2024 |
33.04
|
0 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
08/08/2024 |
33.04
|
3,000 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
07/08/2024 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
06/08/2024 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
05/08/2024 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
02/08/2024 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
01/08/2024 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
31/07/2024 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
30/07/2024 |
33.61
|
100 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
29/07/2024 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
26/07/2024 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
25/07/2024 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
24/07/2024 |
33.61
|
0 | 33.61 | 33.61 | 33.61 | 0 | 0 | 0 | |
23/07/2024 |
33.70
|
1,500 | 33.23 | 33.70 | 33.23 | 0 | 0 | 0 | |
22/07/2024 |
33.23
|
13,000 | 33.32 | 33.32 | 33.23 | 0 | 0 | 0 | |
19/07/2024 |
33.32
|
0 | 33.32 | 33.32 | 33.32 | 0 | 0 | 0 | |
18/07/2024 |
33.32
|
500 | 33.32 | 33.32 | 33.32 | 0 | 0 | 0 | |
17/07/2024 |
33.32
|
3,100 | 33.42 | 33.51 | 33.32 | 0 | 0 | 0 | |
16/07/2024 |
33.32
|
0 | 33.32 | 33.32 | 33.32 | 0 | 0 | 0 | |
15/07/2024 |
33.32
|
1,000 | 33.32 | 33.32 | 33.32 | 0 | 0 | 0 | |
12/07/2024 |
33.23
|
0 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 | |
11/07/2024 |
33.23
|
1,000 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 | |
10/07/2024 |
33.13
|
0 | 33.13 | 33.13 | 33.13 | 0 | 0 | 0 | |
09/07/2024 |
33.13
|
1,000 | 33.13 | 33.13 | 33.13 | 0 | 0 | 0 | |
08/07/2024 |
33.04
|
5,000 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
05/07/2024 |
33.04
|
3,300 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
04/07/2024 |
33.04
|
1,000 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
03/07/2024 |
33.04
|
17,000 | 33.04 | 33.13 | 33.04 | 0 | 0 | 0 | |
02/07/2024 |
33.04
|
0 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
01/07/2024 |
33.04
|
0 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
28/06/2024 |
33.04
|
4,600 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
27/06/2024 |
33.04
|
1,900 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
26/06/2024 |
33.04
|
100 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
25/06/2024 |
33.13
|
3,900 | 33.13 | 33.13 | 33.13 | 0 | 0 | 0 | |
24/06/2024 |
33.13
|
7,300 | 33.13 | 33.13 | 33.13 | 0 | 0 | 0 | |
21/06/2024 |
33.13
|
1,700 | 33.13 | 33.13 | 33.13 | 0 | 0 | 0 | |
20/06/2024 |
33.13
|
1,200 | 33.04 | 33.13 | 33.04 | 0 | 0 | 0 | |
19/06/2024 |
33.04
|
4,500 | 33.04 | 33.23 | 33.04 | 0 | 0 | 0 | |
18/06/2024 |
33.04
|
5,600 | 32.66 | 33.04 | 32.66 | 0 | 0 | 0 | |
17/06/2024 |
33.04
|
1,700 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
14/06/2024 |
33.04
|
3,000 | 32.94 | 33.04 | 32.94 | 0 | 0 | 0 | |
13/06/2024 |
32.57
|
0 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
12/06/2024 |
32.57
|
1,800 | 32.57 | 32.57 | 32.57 | 0 | 0 | 0 | |
11/06/2024 |
32.57
|
1,500 | 33.04 | 33.04 | 32.57 | 0 | 0 | 0 | |
10/06/2024 |
33.04
|
0 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
07/06/2024 |
33.04
|
200 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
06/06/2024 |
33.04
|
0 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
05/06/2024 |
33.04
|
0 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
04/06/2024 |
33.04
|
100 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
03/06/2024 |
32.10
|
5,900 | 31.34 | 32.10 | 31.34 | 0 | 0 | 0 | |
31/05/2024 |
32.10
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
30/05/2024 |
32.10
|
12,300 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
29/05/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
28/05/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
27/05/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
24/05/2024 |
31.15
|
4,600 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
23/05/2024 |
31.15
|
1,600 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
22/05/2024 |
32.00
|
100 | 32.00 | 32.00 | 32.00 | 0 | 0 | 0 | |
21/05/2024 |
32.00
|
4,700 | 31.81 | 32.00 | 31.81 | 0 | 0 | 0 | |
20/05/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
17/05/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
16/05/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
15/05/2024 |
31.15
|
6,200 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
14/05/2024 |
31.15
|
100 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
13/05/2024 |
31.06
|
0 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
10/05/2024 |
30.68
|
700 | 31.15 | 31.15 | 30.68 | 0 | 0 | 0 | |
09/05/2024 |
27.28
|
0 | 27.28 | 27.28 | 27.28 | 0 | 0 | 0 | |
08/05/2024 |
27.28
|
0 | 27.28 | 27.28 | 27.28 | 0 | 0 | 0 | |
07/05/2024 |
27.28
|
0 | 27.28 | 27.28 | 27.28 | 0 | 0 | 0 | |
06/05/2024 |
27.28
|
0 | 27.28 | 27.28 | 27.28 | 0 | 0 | 0 | |
03/05/2024 |
27.28
|
0 | 27.28 | 27.28 | 27.28 | 0 | 0 | 0 | |
02/05/2024 |
27.28
|
0 | 27.28 | 27.28 | 27.28 | 0 | 0 | 0 | |
26/04/2024 |
27.28
|
300 | 27.28 | 27.28 | 27.28 | 0 | 0 | 0 | |
25/04/2024 |
32.10
|
100 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 |