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) |
-1.98 | -6.40% | 59,400 | 0 | 0 |
28.80
33
29
|
2 tháng
(2024-07-22) |
-4.89 | -14.43% | 87,100 | 0 | 0 |
28.80
36.21
29
|
3 tháng
(2024-06-20) |
-0.92 | -3.07% | 1,068,300 | -54,450 | -1.8 |
28.80
36.70
29
|
6 tháng
(2024-03-22) |
11.77 | 68.26% | 1,585,500 | -60,150 | -1.9 |
15.88
36.70
29
|
12 tháng
(2023-09-25) |
7.21 | 33.07% | 1,887,533 | -196,010 | -4.3 |
15.49
36.70
29
|
24 tháng
(2022-09-29) |
2.97 | 11.41% | 2,844,643 | -199,830 | -4.4 |
15.49
36.70
29
|
36 tháng
(2021-10-04) |
3.97 | 15.88% | 3,392,752 | -126,830 | -2.1 |
15.49
36.70
29
|
60 tháng
(2019-10-15) |
10.50 | 56.78% | 6,767,403 | -1,900,779 | -44.3 |
13.05
36.70
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
29
|
10,500 | 28 | 29 | 27.30 | 0 | 0 | 0 | |
18/09/2024 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
17/09/2024 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
16/09/2024 |
28.80
|
300 | 28.70 | 28.80 | 28.70 | 0 | 0 | 0 | |
13/09/2024 |
28.90
|
100 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
12/09/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
11/09/2024 |
29.50
|
500 | 27.10 | 29.50 | 27.10 | 0 | 0 | 0 | |
10/09/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
09/09/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
06/09/2024 |
29.50
|
27,500 | 30 | 30.50 | 29.50 | 0 | 0 | 0 | |
05/09/2024 |
31
|
2,500 | 31 | 31 | 31 | 0 | 0 | 0 | |
04/09/2024 |
31.50
|
1,500 | 30 | 31.50 | 30 | 0 | 0 | 0 | |
30/08/2024 |
30.10
|
600 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
29/08/2024 |
32
|
11,700 | 31.60 | 36.20 | 31.60 | 0 | 0 | 0 | |
28/08/2024 |
33
|
2,500 | 32 | 33 | 32 | 0 | 0 | 0 | |
27/08/2024 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 | |
26/08/2024 |
32
|
200 | 32 | 32 | 32 | 0 | 0 | 0 | |
23/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/08/2024 |
31
|
500 | 32 | 33.50 | 31 | 0 | 0 | 0 | |
22/08/2024 |
30.50
|
4,400 | 30.02 | 30.98 | 29.05 | 0 | 0 | 0 | |
21/08/2024 |
30.98
|
2,600 | 32.44 | 32.44 | 30.98 | 0 | 0 | 0 | |
20/08/2024 |
30.98
|
1,300 | 30.50 | 30.98 | 30.02 | 0 | 0 | 0 | |
19/08/2024 |
30.98
|
3,000 | 31.95 | 33.40 | 30.98 | 0 | 0 | 0 | |
16/08/2024 |
32.63
|
4,400 | 32.73 | 32.92 | 32.63 | 0 | 0 | 0 | |
15/08/2024 |
31.08
|
200 | 31.08 | 31.08 | 31.08 | 0 | 0 | 0 | |
14/08/2024 |
31.08
|
700 | 31.18 | 31.18 | 31.08 | 0 | 0 | 0 | |
13/08/2024 |
31.08
|
200 | 32.92 | 32.92 | 31.08 | 0 | 0 | 0 | |
12/08/2024 |
33.89
|
200 | 32.92 | 33.89 | 32.92 | 0 | 0 | 0 | |
09/08/2024 |
32.82
|
0 | 32.82 | 32.82 | 32.82 | 0 | 0 | 0 | |
08/08/2024 |
32.82
|
800 | 32.82 | 32.82 | 32.82 | 0 | 0 | 0 | |
07/08/2024 |
32.73
|
12,100 | 33.11 | 33.31 | 29.53 | 0 | 0 | 0 | |
06/08/2024 |
31.47
|
200 | 30.98 | 31.47 | 30.98 | 0 | 0 | 0 | |
05/08/2024 |
31.56
|
0 | 31.56 | 31.56 | 31.56 | 0 | 0 | 0 | |
02/08/2024 |
31.56
|
100 | 31.56 | 31.56 | 31.56 | 0 | 0 | 0 | |
01/08/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
31/07/2024 |
34.66
|
1,800 | 32.44 | 34.66 | 32.44 | 0 | 0 | 0 | |
30/07/2024 |
31.56
|
2,100 | 33.89 | 33.89 | 31.56 | 0 | 0 | 0 | |
29/07/2024 |
34.86
|
100 | 34.86 | 34.86 | 34.86 | 0 | 0 | 0 | |
26/07/2024 |
33.89
|
100 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 | |
25/07/2024 |
33.89
|
1,100 | 32.63 | 33.89 | 32.63 | 0 | 0 | 0 | |
24/07/2024 |
36.21
|
200 | 36.70 | 36.70 | 36.21 | 0 | 0 | 0 | |
23/07/2024 |
33.89
|
400 | 30.98 | 33.89 | 30.98 | 0 | 0 | 0 | |
22/07/2024 |
33.89
|
3,000 | 32.73 | 33.89 | 31.95 | 0 | 0 | 0 | |
19/07/2024 |
33.89
|
900 | 32.92 | 34.57 | 32.92 | 0 | 0 | 0 | |
18/07/2024 |
32.92
|
400 | 32.92 | 32.92 | 32.92 | 0 | 0 | 0 | |
17/07/2024 |
35.24
|
600 | 32.92 | 35.24 | 32.92 | 0 | 0 | 0 | |
16/07/2024 |
33.89
|
12,500 | 34.86 | 35.15 | 32.92 | 0 | 0 | 0 | |
15/07/2024 |
31.95
|
14,800 | 33.89 | 35.05 | 31.95 | 0 | 0 | 0 | |
12/07/2024 |
35.05
|
1,000 | 35.34 | 35.34 | 33.40 | 0 | 0 | 0 | |
11/07/2024 |
35.15
|
3,300 | 32.05 | 35.44 | 32.05 | 0 | 0 | 0 | |
10/07/2024 |
34.86
|
300 | 32.73 | 34.86 | 32.73 | 0 | 0 | 0 | |
09/07/2024 |
35.63
|
400 | 36.60 | 36.60 | 33.89 | 0 | 0 | 0 | |
08/07/2024 |
35.63
|
8,700 | 35.24 | 35.63 | 34.86 | 0 | 0 | 0 | |
05/07/2024 |
34.86
|
17,500 | 36.50 | 36.50 | 33.89 | 0 | 0 | 0 | |
04/07/2024 |
35.83
|
29,500 | 36.31 | 36.79 | 35.44 | 0 | 0 | 0 | |
03/07/2024 |
36.70
|
22,700 | 35.44 | 36.70 | 35.34 | 0 | 0 | 0 | |
02/07/2024 |
34.95
|
44,300 | 35.34 | 35.63 | 34.28 | 0 | 0 | 0 | |
01/07/2024 |
34.28
|
150,400 | 36.70 | 37.76 | 33.60 | 0 | 0 | 0 | |
28/06/2024 |
36.70
|
14,300 | 34.86 | 36.70 | 31.95 | 0 | 0 | 0 | |
27/06/2024 |
34.86
|
247,900 | 32.92 | 37.76 | 32.92 | 0 | 14,150 | -0.5 | |
26/06/2024 |
34.37
|
177,000 | 32.15 | 34.86 | 32.15 | 0 | 6,700 | -0.2 | |
25/06/2024 |
31.95
|
0 | 31.95 | 31.95 | 31.95 | 0 | 0 | 0 | |
24/06/2024 |
31.95
|
123,900 | 33.60 | 33.60 | 31.95 | 0 | 13,300 | -0.4 | |
21/06/2024 |
31.95
|
23,600 | 29.92 | 32.82 | 29.05 | 0 | 0 | 0 | |
20/06/2024 |
29.92
|
87,200 | 28.85 | 29.92 | 28.85 | 0 | 20,300 | -0.6 | |
19/06/2024 |
27.21
|
29,700 | 26.14 | 27.21 | 26.14 | 0 | 0 | 0 | |
18/06/2024 |
24.79
|
35,300 | 23.72 | 24.79 | 23.63 | 0 | 5,000 | -0.1 | |
17/06/2024 |
22.56
|
26,200 | 21.69 | 22.56 | 21.69 | 0 | 0 | 0 | |
14/06/2024 |
20.53
|
61,800 | 21.20 | 21.88 | 18.40 | 0 | 0 | 0 | |
13/06/2024 |
19.95
|
100 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
12/06/2024 |
20.91
|
107,700 | 22.27 | 22.27 | 20.82 | 0 | 0 | 0 | |
11/06/2024 |
22.27
|
117,900 | 20.62 | 22.46 | 18.59 | 0 | 0 | 0 | |
10/06/2024 |
20.62
|
9,200 | 21.69 | 22.46 | 20.53 | 0 | 0 | 0 | |
07/06/2024 |
20.43
|
1,600 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
06/06/2024 |
22.56
|
4,400 | 22.56 | 22.85 | 22.56 | 0 | 0 | 0 | |
05/06/2024 |
24.98
|
14,300 | 20.62 | 24.98 | 20.53 | 0 | 0 | 0 | |
04/06/2024 |
22.75
|
2,600 | 20.53 | 22.75 | 20.53 | 0 | 0 | 0 | |
03/06/2024 |
22.75
|
16,400 | 20.43 | 23.24 | 20.43 | 0 | 0 | 0 | |
31/05/2024 |
22.66
|
2,200 | 22.95 | 22.95 | 19.75 | 0 | 0 | 0 | |
30/05/2024 |
20.91
|
51,500 | 20.91 | 21.01 | 20.91 | 0 | 0 | 0 | |
29/05/2024 |
23.14
|
1,600 | 23.43 | 23.43 | 21.79 | 0 | 0 | 0 | |
28/05/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
27/05/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
24/05/2024 |
21.30
|
5,700 | 21.30 | 21.30 | 19.37 | 0 | 0 | 0 | |
23/05/2024 |
19.37
|
3,500 | 18.30 | 19.37 | 18.30 | 0 | 0 | 0 | |
22/05/2024 |
18.30
|
1,000 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
21/05/2024 |
18.30
|
800 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
20/05/2024 |
18.30
|
6,200 | 18.40 | 18.40 | 18.30 | 0 | 0 | 0 | |
17/05/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
16/05/2024 |
19.37
|
100 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 | |
15/05/2024 |
19.37
|
1,400 | 21.30 | 21.30 | 19.37 | 0 | 0 | 0 | |
14/05/2024 |
19.37
|
8,600 | 20.24 | 20.24 | 19.27 | 0 | 0 | 0 | |
13/05/2024 |
19.17
|
100 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 | |
10/05/2024 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
09/05/2024 |
17.53
|
700 | 19.95 | 19.95 | 17.53 | 0 | 0 | 0 | |
08/05/2024 |
19.27
|
100 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
07/05/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
06/05/2024 |
18.40
|
200 | 18.30 | 18.40 | 18.30 | 0 | 0 | 0 | |
03/05/2024 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
02/05/2024 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
26/04/2024 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |