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 | 3.12% | 11,200 | 0 | 0 |
32
36.10
33
|
2 tháng
(2024-07-22) |
2.90 | 9.63% | 31,600 | 0 | 0 |
30.10
36.10
33
|
3 tháng
(2024-06-20) |
2 | 6.45% | 59,300 | 0 | 0 |
29.90
36.10
33
|
6 tháng
(2024-03-22) |
5.43 | 19.68% | 406,415 | -15,000 | -0.5 |
27.57
38.05
33
|
12 tháng
(2023-09-25) |
9.29 | 39.17% | 775,449 | -241,901 | -6.5 |
21.97
38.05
33
|
24 tháng
(2022-09-29) |
13.86 | 72.39% | 940,634 | -287,071 | -7.6 |
13.96
38.05
33
|
36 tháng
(2021-10-04) |
16.51 | 100.18% | 1,193,865 | -252,191 | -6.7 |
13.96
38.05
33
|
60 tháng
(2019-10-15) |
24.92 | 308.43% | 1,701,307 | -250,491 | -6.5 |
6.11
38.05
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
33
|
500 | 33 | 33 | 33 | 0 | 0 | 0 | |
17/09/2024 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
16/09/2024 |
33
|
700 | 33 | 33 | 33 | 0 | 0 | 0 | |
13/09/2024 |
33
|
200 | 32 | 33 | 32 | 0 | 0 | 0 | |
12/09/2024 |
32
|
400 | 32 | 32 | 32 | 0 | 0 | 0 | |
11/09/2024 |
33.50
|
100 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
10/09/2024 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
09/09/2024 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
06/09/2024 |
32
|
600 | 32 | 32 | 32 | 0 | 0 | 0 | |
05/09/2024 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
04/09/2024 |
33.90
|
100 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
30/08/2024 |
33
|
2,500 | 32.10 | 33 | 32.10 | 0 | 0 | 0 | |
29/08/2024 |
32
|
300 | 33 | 33 | 31.60 | 0 | 0 | 0 | |
28/08/2024 |
33
|
300 | 33 | 33 | 33 | 0 | 0 | 0 | |
27/08/2024 |
36.10
|
0 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 | |
26/08/2024 |
36.10
|
0 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 | |
23/08/2024 |
36.10
|
100 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 | |
22/08/2024 |
33.40
|
700 | 32.70 | 33.40 | 32.70 | 0 | 0 | 0 | |
21/08/2024 |
33.40
|
3,900 | 32 | 34 | 32 | 0 | 0 | 0 | |
20/08/2024 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
19/08/2024 |
32
|
800 | 32 | 32 | 31.50 | 0 | 0 | 0 | |
16/08/2024 |
32.10
|
1,800 | 31.50 | 32.10 | 31.50 | 0 | 0 | 0 | |
15/08/2024 |
31.10
|
300 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
14/08/2024 |
31.10
|
2,500 | 31.20 | 32 | 31.10 | 0 | 0 | 0 | |
13/08/2024 |
31.10
|
200 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
12/08/2024 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
09/08/2024 |
31.10
|
2,000 | 30.40 | 31.10 | 30.30 | 0 | 0 | 0 | |
08/08/2024 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
07/08/2024 |
30.20
|
100 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
06/08/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
05/08/2024 |
31
|
700 | 31 | 31.10 | 31 | 0 | 0 | 0 | |
02/08/2024 |
31.10
|
5,000 | 30.20 | 31.10 | 30.20 | 0 | 0 | 0 | |
01/08/2024 |
30.10
|
800 | 30.30 | 30.30 | 30.10 | 0 | 0 | 0 | |
31/07/2024 |
31.50
|
400 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
30/07/2024 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 | |
29/07/2024 |
30.70
|
500 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
26/07/2024 |
30.70
|
1,200 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
25/07/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
24/07/2024 |
30.70
|
1,600 | 30.70 | 30.70 | 30.50 | 0 | 0 | 0 | |
23/07/2024 |
30.10
|
1,100 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
22/07/2024 |
30.10
|
2,100 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
19/07/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
18/07/2024 |
30.10
|
200 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
17/07/2024 |
30.10
|
2,700 | 30.70 | 30.70 | 30.10 | 0 | 0 | 0 | |
16/07/2024 |
30.70
|
300 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
15/07/2024 |
30.70
|
1,500 | 30 | 30.70 | 30 | 0 | 0 | 0 | |
12/07/2024 |
30
|
800 | 30.60 | 30.60 | 30 | 0 | 0 | 0 | |
11/07/2024 |
30.60
|
800 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
10/07/2024 |
30.40
|
1,100 | 30.40 | 30.50 | 30.40 | 0 | 0 | 0 | |
09/07/2024 |
30.40
|
500 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
08/07/2024 |
30.20
|
800 | 30.10 | 30.20 | 30.10 | 0 | 0 | 0 | |
05/07/2024 |
29.90
|
300 | 30 | 30 | 28 | 0 | 0 | 0 | |
04/07/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
03/07/2024 |
30
|
600 | 30.10 | 30.10 | 30 | 0 | 0 | 0 | |
02/07/2024 |
30.10
|
1,000 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
01/07/2024 |
30
|
1,500 | 30 | 30.10 | 30 | 0 | 0 | 0 | |
28/06/2024 |
30.20
|
2,600 | 30.20 | 30.20 | 30.10 | 0 | 0 | 0 | |
27/06/2024 |
30.20
|
400 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
26/06/2024 |
30.20
|
1,200 | 30.10 | 30.50 | 30.10 | 0 | 0 | 0 | |
25/06/2024 |
30.10
|
1,300 | 30.10 | 30.20 | 30 | 0 | 0 | 0 | |
24/06/2024 |
30.10
|
4,900 | 30.60 | 30.60 | 30.10 | 0 | 0 | 0 | |
21/06/2024 |
30.80
|
4,500 | 31.10 | 31.10 | 30.80 | 0 | 0 | 0 | |
20/06/2024 |
31
|
700 | 31.10 | 31.90 | 31 | 0 | 0 | 0 | |
19/06/2024 |
32
|
3,800 | 30.50 | 33.60 | 30.50 | 0 | 0 | 0 | |
18/06/2024 |
31.10
|
10,600 | 31.80 | 31.80 | 30.80 | 0 | 0 | 0 | |
17/06/2024 |
31.80
|
5,400 | 32.50 | 32.50 | 31.80 | 0 | 0 | 0 | |
14/06/2024 |
32.50
|
6,500 | 32.20 | 32.50 | 31.90 | 0 | 0 | 0 | |
13/06/2024 |
32.20
|
4,900 | 33 | 33 | 32.10 | 0 | 0 | 0 | |
12/06/2024 |
32.60
|
13,700 | 33 | 33.50 | 32 | 0 | 0 | 0 | |
11/06/2024 |
33
|
9,200 | 35.50 | 35.50 | 32.90 | 0 | 0 | 0 | |
10/06/2024 |
35.50
|
3,200 | 35 | 36 | 35 | 0 | 0 | 0 | |
07/06/2024: Cổ tức tiền mặt tỉ lệ: 33.5% | |||||||||
07/06/2024 |
37.20
|
16,200 | 40 | 40 | 34.50 | 0 | 0 | 0 | |
06/06/2024 |
38.05
|
19,800 | 39.06 | 39.06 | 36.76 | 0 | 0 | 0 | |
05/06/2024 |
38.05
|
21,000 | 35.94 | 39.24 | 35.94 | 0 | 0 | 0 | |
04/06/2024 |
35.94
|
33,000 | 35.84 | 36.03 | 35.38 | 0 | 0 | 0 | |
03/06/2024 |
35.75
|
23,000 | 34.37 | 35.84 | 34.37 | 0 | 0 | 0 | |
31/05/2024 |
34.37
|
26,700 | 34.93 | 34.93 | 34.01 | 0 | 0 | 0 | |
30/05/2024 |
34.47
|
9,600 | 32.72 | 34.56 | 32.72 | 0 | 0 | 0 | |
29/05/2024 |
32.72
|
46,000 | 30.88 | 32.81 | 30.88 | 0 | 8,000 | -0.3 | |
28/05/2024 |
30.79
|
3,200 | 30.70 | 30.79 | 30.70 | 0 | 2,000 | -0.1 | |
27/05/2024 |
30.61
|
3,700 | 30.33 | 30.61 | 30.33 | 0 | 3,000 | -0.1 | |
24/05/2024 |
30.33
|
0 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 | |
23/05/2024 |
30.33
|
3,800 | 29.87 | 30.33 | 29.87 | 0 | 2,000 | -0.1 | |
22/05/2024 |
29.87
|
0 | 29.87 | 29.87 | 29.87 | 0 | 0 | 0 | |
21/05/2024 |
29.87
|
1,100 | 29.87 | 29.87 | 29.87 | 0 | 0 | 0 | |
20/05/2024 |
29.96
|
1,000 | 29.96 | 29.96 | 29.96 | 0 | 0 | 0 | |
17/05/2024 |
29.87
|
1,000 | 29.87 | 29.87 | 29.87 | 0 | 0 | 0 | |
16/05/2024 |
29.87
|
1,100 | 29.69 | 29.96 | 29.69 | 0 | 0 | 0 | |
15/05/2024 |
29.41
|
800 | 29.13 | 29.41 | 29.13 | 0 | 0 | 0 | |
14/05/2024 |
29.41
|
0 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 | |
13/05/2024 |
29.41
|
1,300 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 | |
10/05/2024 |
29.41
|
200 | 28.49 | 29.41 | 28.49 | 0 | 0 | 0 | |
09/05/2024 |
29.50
|
5,000 | 29.41 | 29.50 | 29.41 | 0 | 0 | 0 | |
08/05/2024 |
28.68
|
300 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
07/05/2024 |
28.68
|
3,000 | 28.68 | 29.13 | 28.49 | 0 | 0 | 0 | |
06/05/2024 |
28.40
|
2,500 | 28.49 | 28.49 | 28.31 | 0 | 0 | 0 | |
03/05/2024 |
28.22
|
4,700 | 29.78 | 29.78 | 28.22 | 0 | 0 | 0 | |
02/05/2024 |
29.78
|
800 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
26/04/2024 |
28.12
|
0 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 | |
25/04/2024 |
28.12
|
0 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 |