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) |
1.40 | 4.52% | 12,100 | 0 | 0 |
28.20
33
32.40
|
2 tháng
(2024-07-22) |
-1.50 | -4.42% | 23,500 | 0 | 0 |
28.20
33.90
32.40
|
3 tháng
(2024-06-20) |
0.50 | 1.57% | 26,200 | -300 | -0.0 |
28
35.80
32.40
|
6 tháng
(2024-03-22) |
3.94 | 13.83% | 31,326 | -200 | -0.0 |
28
35.80
32.40
|
12 tháng
(2023-09-25) |
5.11 | 18.72% | 51,017 | -300 | -0.0 |
23.24
35.80
32.40
|
24 tháng
(2022-09-29) |
7.92 | 32.34% | 135,635 | 100 | 0.0 |
21.67
35.80
32.40
|
36 tháng
(2021-10-04) |
5.32 | 19.63% | 163,235 | 100 | 0.0 |
20.25
35.80
32.40
|
60 tháng
(2019-10-15) |
7.42 | 29.71% | 203,654 | 100 | 0.0 |
12.15
41.08
32.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
32.40
|
100 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
17/09/2024 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
16/09/2024 |
28.20
|
2,000 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
13/09/2024 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
12/09/2024 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
11/09/2024 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
10/09/2024 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
09/09/2024 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
06/09/2024 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
05/09/2024 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
04/09/2024 |
33
|
10,000 | 33 | 33 | 33 | 0 | 0 | 0 | |
30/08/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
29/08/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
28/08/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
27/08/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
26/08/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
23/08/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
22/08/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
21/08/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
20/08/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
19/08/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
16/08/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
15/08/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
14/08/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
13/08/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
12/08/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
09/08/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
08/08/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
07/08/2024 |
31
|
300 | 31 | 31 | 31 | 0 | 0 | 0 | |
06/08/2024 |
31
|
300 | 31 | 31 | 31 | 0 | 0 | 0 | |
05/08/2024 |
30
|
10,600 | 29 | 30 | 29 | 0 | 0 | 0 | |
02/08/2024 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
01/08/2024 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
31/07/2024 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
30/07/2024 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
29/07/2024 |
33.90
|
200 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
26/07/2024 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
25/07/2024 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
24/07/2024 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
23/07/2024 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
22/07/2024 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
19/07/2024 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
18/07/2024 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
17/07/2024 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
16/07/2024 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
15/07/2024 |
33.90
|
300 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
12/07/2024 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
11/07/2024 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
10/07/2024 |
33
|
300 | 35.60 | 35.60 | 33 | 0 | 0 | 0 | |
09/07/2024 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
08/07/2024 |
35.80
|
700 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
05/07/2024 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
04/07/2024 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 | |
03/07/2024 |
32
|
1,000 | 32 | 32 | 32 | 0 | 0 | 0 | |
02/07/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
01/07/2024 |
28
|
300 | 28 | 28 | 28 | 0 | 300 | -0.0 | |
28/06/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
28/06/2024 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
27/06/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
26/06/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
25/06/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
24/06/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
21/06/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
20/06/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
19/06/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
18/06/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
17/06/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
14/06/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
13/06/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
12/06/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
11/06/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
10/06/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
07/06/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
06/06/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
05/06/2024 |
31.90
|
500 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
04/06/2024 |
31.41
|
300 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
03/06/2024 |
31.61
|
0 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 | |
31/05/2024 |
31.61
|
0 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 | |
30/05/2024 |
31.61
|
500 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 | |
29/05/2024 |
31.41
|
300 | 31.41 | 31.41 | 31.41 | 100 | 0 | 0.0 | |
28/05/2024 |
31.41
|
0 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
27/05/2024 |
31.41
|
0 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
24/05/2024 |
31.41
|
100 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
23/05/2024 |
31.41
|
100 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
22/05/2024 |
31.41
|
100 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
21/05/2024 |
31.41
|
0 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
20/05/2024 |
31.41
|
0 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
17/05/2024 |
31.41
|
0 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
16/05/2024 |
31.41
|
0 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
15/05/2024 |
31.41
|
0 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
14/05/2024 |
31.41
|
0 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
13/05/2024 |
31.41
|
0 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
10/05/2024 |
31.41
|
400 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
09/05/2024 |
31.41
|
0 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
08/05/2024 |
31.41
|
200 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
07/05/2024 |
31.41
|
100 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
06/05/2024 |
30.92
|
800 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 | |
03/05/2024 |
30.43
|
1,000 | 30.13 | 30.43 | 30.13 | 0 | 0 | 0 | |
02/05/2024 |
31.41
|
0 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
26/04/2024 |
31.41
|
0 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
25/04/2024 |
31.41
|
0 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 |