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) |
-2.25 | -6.39% | 6,900 | 100 | 0.0 |
32.20
35.20
32.95
|
2 tháng
(2024-07-22) |
-4.05 | -10.95% | 15,200 | 1,200 | 0.0 |
32.20
37
32.95
|
3 tháng
(2024-06-20) |
-1.60 | -4.64% | 25,000 | 1,100 | 0.0 |
32.20
37.60
32.95
|
6 tháng
(2024-03-22) |
3.13 | 10.50% | 74,500 | -446 | -0.0 |
28.49
37.60
32.95
|
12 tháng
(2023-09-25) |
4.04 | 13.99% | 147,100 | 1,915 | 0.1 |
26.51
37.60
32.95
|
24 tháng
(2022-09-29) |
0.24 | 0.73% | 323,100 | -46,594 | -0.6 |
22.81
37.60
32.95
|
36 tháng
(2021-10-04) |
-2.51 | -7.07% | 416,300 | -33,801 | -0.0 |
22.81
37.60
32.95
|
60 tháng
(2019-10-15) |
-15.21 | -31.58% | 551,694 | -32,605 | 0.1 |
22.81
52.14
32.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
32.95
|
400 | 32.90 | 33 | 32.90 | 0 | 0 | 0 | |
17/09/2024 |
32.80
|
3,100 | 32.80 | 32.80 | 32.80 | 100 | 0 | 0.0 | |
16/09/2024 |
32.80
|
600 | 32.50 | 32.80 | 32.50 | 0 | 0 | 0 | |
13/09/2024 |
32.30
|
0 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 | |
12/09/2024 |
32.30
|
100 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 | |
11/09/2024 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
10/09/2024 |
32.20
|
800 | 32.40 | 32.40 | 31.20 | 0 | 0 | 0 | |
09/09/2024 |
33.50
|
1,300 | 34 | 34 | 33.50 | 0 | 0 | 0 | |
06/09/2024 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
05/09/2024 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
04/09/2024 |
34.50
|
100 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
30/08/2024 |
34.95
|
0 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 | |
29/08/2024 |
34.95
|
0 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 | |
28/08/2024 |
34.95
|
0 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 | |
27/08/2024 |
34.95
|
500 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 | |
26/08/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
23/08/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
22/08/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
21/08/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
20/08/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
19/08/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
16/08/2024 |
35.20
|
100 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
15/08/2024 |
35.20
|
200 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
14/08/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
13/08/2024 |
35.20
|
800 | 35.60 | 35.60 | 35.20 | 0 | 0 | 0 | |
12/08/2024 |
36.95
|
0 | 36.95 | 36.95 | 36.95 | 0 | 0 | 0 | |
09/08/2024 |
36.95
|
0 | 36.95 | 36.95 | 36.95 | 0 | 0 | 0 | |
08/08/2024 |
36.95
|
0 | 36.95 | 36.95 | 36.95 | 0 | 0 | 0 | |
07/08/2024 |
36.95
|
0 | 36.95 | 36.95 | 36.95 | 0 | 0 | 0 | |
06/08/2024 |
36.95
|
100 | 36.95 | 36.95 | 36.95 | 0 | 0 | 0 | |
05/08/2024 |
36.85
|
0 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
02/08/2024 |
36.85
|
0 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
01/08/2024 |
36.85
|
200 | 36.85 | 36.85 | 36.85 | 200 | 0 | 0.0 | |
31/07/2024 |
36.85
|
0 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
30/07/2024 |
36.85
|
0 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
29/07/2024 |
36.85
|
200 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
26/07/2024 |
35
|
6,000 | 35 | 35 | 35 | 900 | 0 | 0.0 | |
25/07/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
24/07/2024 |
35
|
600 | 35 | 35 | 35 | 0 | 0 | 0 | |
23/07/2024 |
36.80
|
100 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
22/07/2024 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 | |
19/07/2024 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 | |
18/07/2024 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 | |
17/07/2024 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 | |
16/07/2024 |
37
|
100 | 37 | 37 | 37 | 0 | 0 | 0 | |
15/07/2024 |
37
|
200 | 37 | 37 | 37 | 0 | 0 | 0 | |
12/07/2024 |
37
|
200 | 37.05 | 37.05 | 37 | 0 | 0 | 0 | |
11/07/2024 |
37
|
100 | 37 | 37 | 37 | 0 | 0 | 0 | |
10/07/2024 |
37
|
200 | 37 | 37 | 37 | 0 | 0 | 0 | |
09/07/2024 |
37
|
100 | 37 | 37 | 37 | 0 | 0 | 0 | |
08/07/2024 |
37
|
100 | 37 | 37 | 37 | 0 | 0 | 0 | |
05/07/2024 |
37
|
900 | 37 | 37 | 37 | 0 | 0 | 0 | |
04/07/2024 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 | |
03/07/2024 |
37
|
100 | 37 | 37 | 37 | 0 | 0 | 0 | |
02/07/2024 |
37
|
300 | 37 | 37 | 37 | 0 | 0 | 0 | |
01/07/2024 |
37.60
|
2,700 | 37.60 | 37.60 | 35 | 0 | 0 | 0 | |
28/06/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
28/06/2024 |
37.60
|
400 | 37.50 | 37.60 | 37.50 | 0 | 0 | 0 | |
27/06/2024 |
35.50
|
1,400 | 35.78 | 35.78 | 35.50 | 0 | 0 | 0 | |
26/06/2024 |
35.78
|
200 | 35.97 | 35.97 | 35.78 | 0 | 100 | -0.0 | |
25/06/2024 |
35.97
|
2,000 | 35.97 | 35.97 | 35.97 | 0 | 0 | 0 | |
24/06/2024 |
35.97
|
400 | 34.55 | 35.97 | 34.55 | 0 | 0 | 0 | |
21/06/2024 |
34.55
|
200 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
20/06/2024 |
34.55
|
200 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
19/06/2024 |
34.55
|
200 | 34.84 | 34.84 | 34.55 | 0 | 0 | 0 | |
18/06/2024 |
34.84
|
1,100 | 34.84 | 34.84 | 34.84 | 0 | 0 | 0 | |
17/06/2024 |
34.84
|
800 | 34.88 | 34.88 | 34.84 | 0 | 100 | -0.0 | |
14/06/2024 |
34.84
|
700 | 35.31 | 35.31 | 34.55 | 0 | 0 | 0 | |
13/06/2024 |
35.31
|
2,800 | 34.41 | 35.41 | 34.36 | 0 | 0 | 0 | |
12/06/2024 |
33.89
|
8,600 | 31.81 | 33.89 | 31.81 | 0 | 0 | 0 | |
11/06/2024 |
31.71
|
2,100 | 31.71 | 31.71 | 31.71 | 0 | 35 | -0.0 | |
10/06/2024 |
31.71
|
2,000 | 31.71 | 32.19 | 31.71 | 0 | 211 | -0.0 | |
07/06/2024 |
31.90
|
900 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
06/06/2024 |
30.29
|
0 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 | |
05/06/2024 |
30.29
|
0 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 | |
04/06/2024 |
30.29
|
600 | 31.43 | 31.43 | 30.29 | 0 | 0 | 0 | |
03/06/2024 |
31.43
|
400 | 31.43 | 31.43 | 31.43 | 100 | 0 | 0.0 | |
31/05/2024 |
31.05
|
0 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 | |
30/05/2024 |
31.05
|
200 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 | |
29/05/2024 |
31.05
|
2,800 | 31.05 | 31.05 | 30.77 | 0 | 0 | 0 | |
28/05/2024 |
31.05
|
100 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 | |
27/05/2024 |
31.05
|
4,500 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 | |
24/05/2024 |
31.05
|
0 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 | |
23/05/2024 |
31.05
|
0 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 | |
22/05/2024 |
31.05
|
1,700 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 | |
21/05/2024 |
30.81
|
300 | 31.71 | 31.71 | 30.81 | 0 | 0 | 0 | |
20/05/2024 |
31.71
|
2,100 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 | |
17/05/2024 |
34.08
|
2,700 | 31.57 | 34.08 | 30.29 | 0 | 0 | 0 | |
16/05/2024 |
32.04
|
100 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
15/05/2024 |
30.29
|
1,000 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 | |
14/05/2024 |
30.29
|
100 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 | |
13/05/2024 |
30.29
|
1,100 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 | |
10/05/2024 |
30.29
|
100 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 | |
09/05/2024 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0 | |
08/05/2024 |
30.25
|
100 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0 | |
07/05/2024 |
30.25
|
0 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0 | |
06/05/2024 |
30.25
|
100 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0 | |
03/05/2024 |
29.44
|
0 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 | |
02/05/2024 |
29.44
|
100 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 | |
26/04/2024 |
29.44
|
300 | 29.49 | 29.49 | 29.44 | 0 | 0 | 0 | |
25/04/2024 |
29.35
|
100 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 |