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) |
-0.90 | -2.57% | 6,800 | -100 | -0.0 |
32
36
34.10
|
2 tháng
(2024-07-22) |
4.90 | 16.78% | 25,600 | 0 | -0.0 |
29.20
36
34.10
|
3 tháng
(2024-06-20) |
4.10 | 13.67% | 33,900 | -600 | -0.0 |
29.20
36
34.10
|
6 tháng
(2024-03-22) |
6.72 | 24.55% | 432,891 | -23,831 | -0.7 |
26.59
36
34.10
|
12 tháng
(2023-09-25) |
12.05 | 54.63% | 1,348,302 | -152,335 | -4.2 |
22.05
36
34.10
|
24 tháng
(2022-09-29) |
9.91 | 40.98% | 3,805,445 | -332,034 | -8.8 |
21.15
36
34.10
|
36 tháng
(2021-10-04) |
7.06 | 26.09% | 22,351,262 | -543,450 | -16.7 |
18.36
36
34.10
|
60 tháng
(2019-10-15) |
9.11 | 36.48% | 44,301,241 | -4,654,059 | -80.6 |
9.26
36
34.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
35
|
400 | 36 | 36 | 32.10 | 0 | 0 | 0 | |
18/09/2024 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
17/09/2024 |
34.10
|
0 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
16/09/2024 |
34.10
|
300 | 38.80 | 38.80 | 34.10 | 0 | 0 | 0 | |
13/09/2024 |
36
|
0 | 36 | 36 | 36 | 0 | 0 | 0 | |
12/09/2024 |
36
|
100 | 36 | 36 | 36 | 0 | 0 | 0 | |
11/09/2024 |
34
|
200 | 33 | 34 | 33 | 0 | 0 | 0 | |
10/09/2024 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
09/09/2024 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
06/09/2024 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
05/09/2024 |
34
|
200 | 33.80 | 34 | 33.80 | 0 | 0 | 0 | |
04/09/2024 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
30/08/2024 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 | |
29/08/2024 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
28/08/2024 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 | |
27/08/2024 |
32.10
|
200 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
26/08/2024 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
23/08/2024 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
22/08/2024 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 | |
21/08/2024 |
34.50
|
5,200 | 33 | 36.10 | 33 | 0 | 0 | 0 | |
20/08/2024 |
32.90
|
200 | 32.90 | 32.90 | 32.90 | 0 | 100 | -0.0 | |
19/08/2024 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
16/08/2024 |
33
|
400 | 33 | 33 | 33 | 0 | 0 | 0 | |
15/08/2024 |
34.70
|
600 | 34.80 | 37.90 | 34.70 | 0 | 0 | 0 | |
14/08/2024 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
13/08/2024 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
12/08/2024 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
09/08/2024 |
34.80
|
500 | 35 | 37 | 34.80 | 0 | 0 | 0 | |
08/08/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
07/08/2024 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
06/08/2024 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
05/08/2024 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
02/08/2024 |
33
|
1,800 | 33.90 | 33.90 | 30.60 | 0 | 0 | 0 | |
01/08/2024 |
32.90
|
2,600 | 31 | 32.90 | 31 | 0 | 0 | 0 | |
31/07/2024 |
32.50
|
1,100 | 30.60 | 32.50 | 30.60 | 0 | 0 | 0 | |
30/07/2024 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
29/07/2024 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
26/07/2024 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
25/07/2024 |
32.60
|
1,100 | 30.40 | 32.60 | 30.40 | 0 | 0 | 0 | |
24/07/2024 |
31.70
|
300 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
23/07/2024 |
31.70
|
10,100 | 31.20 | 31.80 | 30.20 | 100 | 0 | 0.0 | |
22/07/2024 |
29.20
|
200 | 31.80 | 31.80 | 29.20 | 0 | 0 | 0 | |
19/07/2024 |
30
|
200 | 30 | 30 | 30 | 0 | 0 | 0 | |
18/07/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
17/07/2024 |
31
|
700 | 29.30 | 31 | 29.30 | 0 | 0 | 0 | |
16/07/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
15/07/2024 |
29.20
|
100 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
12/07/2024 |
30.80
|
600 | 29.20 | 30.80 | 29.20 | 0 | 0 | 0 | |
11/07/2024 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
10/07/2024 |
31.20
|
400 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
09/07/2024 |
31
|
1,000 | 30.50 | 31 | 30.10 | 0 | 0 | 0 | |
08/07/2024 |
33
|
0 | 33 | 33 | 33 | 0 | 0 | 0 | |
05/07/2024 |
33
|
1,200 | 32.10 | 33.90 | 29.60 | 0 | 0 | 0 | |
04/07/2024 |
32.10
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
03/07/2024 |
32.10
|
300 | 33 | 33 | 32 | 200 | 100 | 0.0 | |
02/07/2024 |
32
|
500 | 32 | 32 | 32 | 0 | 0 | 0 | |
01/07/2024 |
32
|
400 | 29.90 | 32 | 29.90 | 0 | 0 | 0 | |
28/06/2024 |
32.50
|
1,100 | 30 | 32.50 | 30 | 0 | 0 | 0 | |
27/06/2024 |
29.90
|
100 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
26/06/2024 |
29.90
|
700 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
25/06/2024 |
29.90
|
100 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
24/06/2024 |
29.90
|
900 | 29.20 | 29.90 | 29.10 | 0 | 700 | -0.0 | |
21/06/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
20/06/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
19/06/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
18/06/2024 |
30
|
3,000 | 30 | 30 | 30 | 0 | 31 | -0.0 | |
17/06/2024 |
30.40
|
200 | 29.20 | 30.40 | 29.20 | 0 | 0 | 0 | |
14/06/2024 |
30.80
|
2,100 | 29.10 | 30.80 | 29.10 | 0 | 0 | 0 | |
13/06/2024 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
12/06/2024 |
31
|
15,300 | 29.80 | 31 | 29.40 | 0 | 0 | 0 | |
11/06/2024 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
10/06/2024 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
07/06/2024 |
31.20
|
1,400 | 31.30 | 31.30 | 31.20 | 0 | 0 | 0 | |
06/06/2024 |
31.70
|
400 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
05/06/2024 |
30.70
|
4,000 | 30.70 | 31 | 30.70 | 100 | 0 | 0.0 | |
04/06/2024 |
30.40
|
300 | 32 | 33 | 30.40 | 0 | 0 | 0 | |
03/06/2024 |
32
|
5,800 | 32.10 | 32.30 | 32 | 0 | 0 | 0 | |
31/05/2024 |
32.30
|
400 | 30.10 | 32.30 | 30 | 0 | 0 | 0 | |
30/05/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/05/2024 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
29/05/2024 |
32.50
|
200 | 33.29 | 33.29 | 32.50 | 0 | 0 | 0 | |
28/05/2024 |
32.89
|
8,700 | 32.50 | 33.39 | 31.52 | 0 | 0 | 0 | |
27/05/2024 |
31.52
|
5,700 | 33.49 | 33.49 | 31.02 | 0 | 100 | -0.0 | |
24/05/2024 |
32.50
|
1,500 | 32.40 | 32.50 | 30.33 | 0 | 0 | 0 | |
23/05/2024 |
33.39
|
100 | 33.39 | 33.39 | 33.39 | 0 | 0 | 0 | |
22/05/2024 |
32.50
|
1,400 | 30.53 | 32.50 | 30.53 | 0 | 400 | -0.0 | |
21/05/2024 |
33.49
|
7,700 | 30.14 | 33.49 | 30.14 | 0 | 1,700 | -0.1 | |
20/05/2024 |
31.52
|
900 | 32.70 | 32.70 | 31.52 | 0 | 100 | -0.0 | |
17/05/2024 |
32.80
|
1,100 | 30.33 | 32.80 | 30.33 | 0 | 0 | 0 | |
16/05/2024 |
33.49
|
5,100 | 33.58 | 35.45 | 29.94 | 0 | 0 | 0 | |
15/05/2024 |
32.99
|
400 | 31.42 | 32.99 | 31.42 | 0 | 0 | 0 | |
14/05/2024 |
30.43
|
1,900 | 31.02 | 31.02 | 29.05 | 0 | 100 | -0.0 | |
13/05/2024 |
31.02
|
200 | 29.55 | 31.02 | 29.55 | 0 | 0 | 0 | |
10/05/2024 |
31.91
|
0 | 31.91 | 31.91 | 31.91 | 0 | 0 | 0 | |
09/05/2024 |
31.91
|
9,400 | 29.64 | 31.91 | 29.55 | 300 | 0 | 0.0 | |
08/05/2024 |
32.30
|
1,400 | 31.71 | 33.29 | 30.53 | 0 | 100 | -0.0 | |
07/05/2024 |
30.53
|
100 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0 | |
06/05/2024 |
31.71
|
700 | 29.05 | 31.71 | 29.05 | 0 | 200 | 0 | |
03/05/2024 |
32.11
|
0 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 | |
02/05/2024 |
32.11
|
0 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 | |
26/04/2024 |
32.11
|
1,000 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 |