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) |
-0.20 | -0.50% | 5,900 | 0 | 0 |
39.70
40
39.80
|
2 tháng
(2024-07-22) |
-0.70 | -1.73% | 9,800 | 0 | 0 |
38.50
40.50
39.80
|
3 tháng
(2024-06-20) |
-0.40 | -1% | 14,300 | 0 | 0 |
38.50
40.70
39.80
|
6 tháng
(2024-03-22) |
3.61 | 9.96% | 21,300 | 0 | 0 |
35
42.86
39.80
|
12 tháng
(2023-09-25) |
-4.01 | -9.16% | 127,471 | 0 | 0 |
31.91
48.29
39.80
|
24 tháng
(2022-09-29) |
4.36 | 12.30% | 151,941 | 0 | 0 |
31.80
48.29
39.80
|
36 tháng
(2021-10-04) |
7.42 | 22.92% | 210,569 | 0 | 0 |
24.87
48.29
39.80
|
60 tháng
(2019-10-15) |
17.34 | 77.21% | 406,656 | 13 | 0.0 |
19.40
48.29
39.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
18/09/2024 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
17/09/2024 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
16/09/2024 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
13/09/2024 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
12/09/2024 |
39.80
|
200 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
11/09/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
10/09/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
09/09/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
06/09/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
05/09/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
04/09/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
30/08/2024 |
40
|
2,400 | 40 | 40 | 40 | 0 | 0 | 0 | |
29/08/2024 |
39.70
|
0 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 | |
28/08/2024 |
39.70
|
100 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 | |
27/08/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
26/08/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
23/08/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
22/08/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
21/08/2024 |
40
|
2,500 | 40 | 40 | 40 | 0 | 0 | 0 | |
20/08/2024 |
40
|
100 | 40 | 40 | 40 | 0 | 0 | 0 | |
19/08/2024 |
40
|
600 | 39.60 | 40 | 39.60 | 0 | 0 | 0 | |
16/08/2024 |
39.50
|
0 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
15/08/2024 |
39.50
|
0 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
14/08/2024 |
39.50
|
0 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
13/08/2024 |
39.50
|
0 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
12/08/2024 |
39.50
|
0 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
09/08/2024 |
39.50
|
0 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
08/08/2024 |
39.50
|
0 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
07/08/2024 |
40
|
300 | 38.60 | 40 | 38.60 | 0 | 0 | 0 | |
06/08/2024 |
38.50
|
100 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
05/08/2024 |
38.50
|
300 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
02/08/2024 |
38.60
|
300 | 38.50 | 38.60 | 38.50 | 0 | 0 | 0 | |
01/08/2024 |
38.50
|
1,000 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
31/07/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
30/07/2024 |
40
|
200 | 40 | 40 | 40 | 0 | 0 | 0 | |
29/07/2024 |
40
|
200 | 40 | 40 | 40 | 0 | 0 | 0 | |
26/07/2024 |
40
|
100 | 40 | 40 | 40 | 0 | 0 | 0 | |
25/07/2024 |
40.10
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 | |
24/07/2024 |
40
|
1,000 | 40.50 | 40.50 | 40 | 0 | 0 | 0 | |
23/07/2024 |
40.30
|
0 | 40.30 | 40.30 | 40.30 | 0 | 0 | 0 | |
22/07/2024 |
40.50
|
400 | 40 | 40.50 | 40 | 0 | 0 | 0 | |
19/07/2024 |
40.30
|
0 | 40.30 | 40.30 | 40.30 | 0 | 0 | 0 | |
18/07/2024 |
40.20
|
700 | 40.50 | 40.50 | 40.20 | 0 | 0 | 0 | |
17/07/2024 |
40.70
|
500 | 40.70 | 40.70 | 40.70 | 0 | 0 | 0 | |
16/07/2024 |
40.70
|
0 | 40.70 | 40.70 | 40.70 | 0 | 0 | 0 | |
15/07/2024 |
40.70
|
0 | 40.70 | 40.70 | 40.70 | 0 | 0 | 0 | |
12/07/2024 |
40.50
|
900 | 41 | 41 | 40.50 | 0 | 0 | 0 | |
11/07/2024 |
40.40
|
0 | 40.40 | 40.40 | 40.40 | 0 | 0 | 0 | |
10/07/2024 |
40.50
|
700 | 40 | 40.50 | 40 | 0 | 0 | 0 | |
09/07/2024 |
40.50
|
200 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
08/07/2024 |
40
|
1,500 | 40 | 40 | 40 | 0 | 0 | 0 | |
05/07/2024 |
40.20
|
0 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 | |
04/07/2024 |
40.20
|
0 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 | |
03/07/2024 |
40.20
|
0 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 | |
02/07/2024 |
40.20
|
0 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 | |
01/07/2024 |
40.20
|
0 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 | |
28/06/2024 |
40.20
|
0 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 | |
27/06/2024 |
40.20
|
0 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 | |
26/06/2024 |
40.20
|
0 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 | |
25/06/2024 |
40.20
|
0 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 | |
24/06/2024 |
40.20
|
0 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 | |
21/06/2024 |
40.20
|
0 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 | |
20/06/2024 |
40.20
|
0 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 | |
19/06/2024 |
40.20
|
0 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 | |
18/06/2024 |
40.20
|
0 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 | |
17/06/2024 |
40.20
|
0 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 | |
14/06/2024 |
40.20
|
100 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 | |
13/06/2024 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
12/06/2024 |
39.70
|
0 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 | |
11/06/2024 |
39.70
|
0 | 39.70 | 39.70 | 39.70 | 0 | 0 | 0 | |
10/06/2024 |
41.10
|
300 | 37 | 41.10 | 37 | 0 | 0 | 0 | |
07/06/2024 |
41.10
|
0 | 41.10 | 41.10 | 41.10 | 0 | 0 | 0 | |
06/06/2024 |
41.10
|
0 | 41.10 | 41.10 | 41.10 | 0 | 0 | 0 | |
05/06/2024 |
41.10
|
0 | 41.10 | 41.10 | 41.10 | 0 | 0 | 0 | |
04/06/2024 |
41.10
|
0 | 41.10 | 41.10 | 41.10 | 0 | 0 | 0 | |
03/06/2024 |
41.10
|
0 | 41.10 | 41.10 | 41.10 | 0 | 0 | 0 | |
31/05/2024 |
41
|
900 | 41.20 | 41.20 | 41 | 0 | 0 | 0 | |
30/05/2024 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
29/05/2024 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
28/05/2024 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
27/05/2024 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
24/05/2024 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
23/05/2024 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
22/05/2024 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
21/05/2024 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
20/05/2024 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
17/05/2024 |
36.20
|
200 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
16/05/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/05/2024 |
40.10
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 | |
15/05/2024 |
40.10
|
100 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 | |
14/05/2024 |
36.19
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
13/05/2024 |
36.19
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
10/05/2024 |
36.19
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
09/05/2024 |
36.19
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
08/05/2024 |
36.19
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
07/05/2024 |
36.19
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
06/05/2024 |
36.19
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
03/05/2024 |
36.19
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
02/05/2024 |
36.19
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 | |
26/04/2024 |
36.19
|
0 | 36.19 | 36.19 | 36.19 | 0 | 0 | 0 |