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) |
-0.10 | -0.33% | 7,400 | 0 | 0 |
29
32.40
30
|
2 tháng
(2024-07-22) |
0.70 | 2.39% | 68,300 | 0 | 0 |
29
32.40
30
|
3 tháng
(2024-06-20) |
0 | 0% | 97,300 | -798 | -0.0 |
29
33.50
30
|
6 tháng
(2024-03-22) |
1.65 | 5.81% | 196,524 | -698 | -0.0 |
27.07
33.90
30
|
12 tháng
(2023-09-25) |
3.62 | 13.71% | 415,530 | -498 | -0.0 |
23.23
33.90
30
|
24 tháng
(2022-09-29) |
-0.56 | -1.82% | 1,057,699 | -951 | 0.0 |
23.23
33.90
30
|
36 tháng
(2021-10-04) |
-14.79 | -33.02% | 7,439,432 | 16,549 | 0.7 |
23.23
73.62
30
|
60 tháng
(2019-10-15) |
-3.91 | -11.53% | 7,830,662 | 9,141 | 0.4 |
23.23
73.62
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
18/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
17/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
16/09/2024 |
30
|
1,100 | 30 | 30 | 30 | 0 | 0 | 0 | |
13/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
12/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
11/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
10/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
09/09/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
06/09/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
05/09/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
04/09/2024 |
32
|
600 | 32.70 | 32.70 | 32 | 0 | 0 | 0 | |
30/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
29/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
28/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
27/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
26/08/2024 |
30
|
2,800 | 30 | 30 | 30 | 0 | 0 | 0 | |
23/08/2024 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
22/08/2024 |
32
|
1,700 | 29 | 32 | 29 | 0 | 0 | 0 | |
21/08/2024 |
29
|
1,000 | 29 | 29 | 29 | 0 | 0 | 0 | |
20/08/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
19/08/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
16/08/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
15/08/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
14/08/2024 |
30
|
600 | 30 | 30.20 | 30 | 0 | 0 | 0 | |
13/08/2024 |
30
|
1,500 | 29 | 30 | 29 | 0 | 0 | 0 | |
12/08/2024 |
29
|
500 | 29.10 | 29.10 | 29 | 0 | 0 | 0 | |
09/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
08/08/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
07/08/2024 |
30
|
2,100 | 29.90 | 30 | 29.90 | 0 | 0 | 0 | |
06/08/2024 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
05/08/2024 |
30
|
1,100 | 27.50 | 30 | 27.50 | 0 | 0 | 0 | |
02/08/2024 |
29.50
|
2,900 | 29.40 | 29.50 | 28.40 | 0 | 0 | 0 | |
01/08/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
31/07/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
30/07/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
29/07/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
26/07/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
25/07/2024 |
30.20
|
2,400 | 30 | 30.20 | 30 | 0 | 0 | 0 | |
24/07/2024 |
30.30
|
100 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
23/07/2024 |
29.10
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 | |
22/07/2024 |
29.30
|
49,500 | 27.10 | 29.50 | 27.10 | 0 | 0 | 0 | |
19/07/2024 |
31
|
300 | 31 | 31 | 31 | 0 | 0 | 0 | |
18/07/2024 |
31
|
4,600 | 31.20 | 31.30 | 31 | 0 | 0 | 0 | |
17/07/2024 |
33.50
|
9,900 | 36.80 | 37.90 | 33.50 | 0 | 0 | 0 | |
16/07/2024 |
33.50
|
1,900 | 32.50 | 33.50 | 32.50 | 0 | 0 | 0 | |
15/07/2024 |
32
|
4,300 | 30.10 | 32 | 30.10 | 0 | 798 | -0.0 | |
12/07/2024 |
30.10
|
200 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
11/07/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
10/07/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
09/07/2024 |
30
|
1,000 | 30 | 30 | 30 | 0 | 0 | 0 | |
08/07/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
05/07/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
04/07/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
03/07/2024 |
30
|
1,100 | 30 | 30 | 30 | 0 | 0 | 0 | |
02/07/2024 |
30.30
|
300 | 30 | 30.30 | 30 | 0 | 0 | 0 | |
01/07/2024 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
28/06/2024 |
30.80
|
1,100 | 29 | 30.80 | 29 | 0 | 0 | 0 | |
27/06/2024 |
30.70
|
200 | 30.80 | 30.80 | 30.70 | 0 | 0 | 0 | |
26/06/2024 |
30
|
1,000 | 29.60 | 30.80 | 29.50 | 0 | 0 | 0 | |
25/06/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
24/06/2024 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
21/06/2024 |
30.40
|
100 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
20/06/2024 |
30
|
2,800 | 30.10 | 30.10 | 30 | 0 | 0 | 0 | |
19/06/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
18/06/2024 |
30.20
|
700 | 30 | 30.20 | 30 | 0 | 0 | 0 | |
17/06/2024 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
14/06/2024 |
30.20
|
600 | 30.20 | 31 | 30.20 | 0 | 0 | 0 | |
13/06/2024 |
30.20
|
200 | 30 | 30.20 | 30 | 0 | 0 | 0 | |
12/06/2024 |
30
|
200 | 30 | 30 | 30 | 0 | 0 | 0 | |
11/06/2024 |
30.90
|
900 | 30.60 | 30.90 | 30.10 | 0 | 0 | 0 | |
10/06/2024 |
33.90
|
1,100 | 34 | 34 | 33.90 | 0 | 0 | 0 | |
07/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
07/06/2024 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
06/06/2024 |
31.70
|
300 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
05/06/2024 |
31.50
|
500 | 32.98 | 32.98 | 31.50 | 100 | 0 | 0.0 | |
04/06/2024 |
33.47
|
100 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
03/06/2024 |
31.11
|
3,300 | 31.50 | 32.39 | 31.01 | 0 | 0 | 0 | |
31/05/2024 |
33.08
|
0 | 33.08 | 33.08 | 33.08 | 0 | 0 | 0 | |
30/05/2024 |
33.08
|
0 | 33.08 | 33.08 | 33.08 | 0 | 0 | 0 | |
29/05/2024 |
33.37
|
600 | 31.50 | 33.37 | 31.50 | 0 | 0 | 0 | |
28/05/2024 |
30.91
|
0 | 30.91 | 30.91 | 30.91 | 0 | 0 | 0 | |
27/05/2024 |
30.81
|
1,700 | 31.50 | 31.50 | 30.81 | 0 | 0 | 0 | |
24/05/2024 |
31.01
|
4,000 | 30.03 | 31.01 | 30.03 | 0 | 0 | 0 | |
23/05/2024 |
29.73
|
100 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 | |
22/05/2024 |
31.50
|
2,000 | 29.53 | 31.50 | 29.53 | 0 | 0 | 0 | |
21/05/2024 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
20/05/2024 |
30.03
|
400 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
17/05/2024 |
30.03
|
400 | 30.52 | 30.52 | 29.63 | 0 | 0 | 0 | |
16/05/2024 |
30.52
|
3,000 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
15/05/2024 |
29.63
|
100 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 | |
14/05/2024 |
31.50
|
5,100 | 29.53 | 31.50 | 29.53 | 0 | 0 | 0 | |
13/05/2024 |
29.53
|
1,000 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
10/05/2024 |
30.52
|
600 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
09/05/2024 |
29.73
|
3,100 | 29.63 | 29.73 | 29.53 | 0 | 0 | 0 | |
08/05/2024 |
30.03
|
900 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
07/05/2024 |
30.03
|
1,900 | 29.93 | 30.03 | 29.93 | 0 | 0 | 0 | |
06/05/2024 |
29.34
|
0 | 29.34 | 29.34 | 29.34 | 0 | 0 | 0 | |
03/05/2024 |
29.34
|
0 | 29.34 | 29.34 | 29.34 | 0 | 0 | 0 | |
02/05/2024 |
29.34
|
0 | 29.34 | 29.34 | 29.34 | 0 | 0 | 0 | |
26/04/2024 |
29.53
|
2,000 | 29.04 | 29.53 | 29.04 | 0 | 0 | 0 |