Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
6.80 | 24.73% | 67,600 | 0 | 0 |
27.50
41.40
34.30
|
2 tháng
(2024-07-22) |
-6.60 | -16.14% | 558,200 | 0 | 0 |
20.40
41.40
34.30
|
3 tháng
(2024-06-21) |
-4.80 | -12.28% | 562,900 | 0 | 0 |
20.40
41.40
34.30
|
6 tháng
(2024-04-01) |
0.45 | 1.32% | 591,200 | 0 | 0 |
20.40
62.60
34.30
|
12 tháng
(2023-09-25) |
3.08 | 9.87% | 629,100 | 0 | 0 |
20.40
78.05
34.30
|
24 tháng
(2022-09-30) |
2.35 | 7.35% | 737,717 | 0 | 0 |
19.71
78.05
34.30
|
36 tháng
(2021-10-05) |
8.59 | 33.43% | 747,908 | 0 | 0 |
17.37
78.05
34.30
|
60 tháng
(2019-10-16) |
-5.51 | -13.85% | 874,731 | 0 | 0.0 |
17.37
78.05
34.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/03/2020 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
30/03/2020 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
27/03/2020 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
26/03/2020 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
25/03/2020 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
24/03/2020 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
23/03/2020 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
20/03/2020 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
19/03/2020 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
18/03/2020 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
17/03/2020 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
16/03/2020 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
13/03/2020 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
12/03/2020 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
11/03/2020 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
10/03/2020 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
09/03/2020 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
06/03/2020 |
41.22
|
1 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
05/03/2020 |
41.22
|
1 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
04/03/2020 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
03/03/2020 |
41.22
|
0 | 41.22 | 41.22 | 41.22 | 0 | 0 | 0 | |
02/03/2020 |
41.22
|
0 | 38.98 | 41.22 | 41.22 | 0 | 0 | 0 | |
28/02/2020 |
38.98
|
1,200 | 41.32 | 43.41 | 38.98 | 0 | 0 | 0 | |
27/02/2020 |
41.32
|
3 | 41.32 | 41.32 | 41.32 | 0 | 0 | 0 | |
26/02/2020 |
41.32
|
0 | 41.32 | 41.32 | 41.32 | 0 | 0 | 0 | |
25/02/2020 |
41.32
|
0 | 41.32 | 41.32 | 41.32 | 0 | 0 | 0 | |
24/02/2020 |
41.32
|
0 | 41.32 | 41.32 | 41.32 | 0 | 0 | 0 | |
21/02/2020 |
41.32
|
0 | 41.32 | 41.32 | 41.32 | 0 | 0 | 0 | |
20/02/2020 |
41.32
|
0 | 41.32 | 41.32 | 41.32 | 0 | 0 | 0 | |
19/02/2020 |
41.32
|
0 | 41.32 | 41.32 | 41.32 | 0 | 0 | 0 | |
18/02/2020 |
41.32
|
0 | 41.32 | 41.32 | 41.32 | 0 | 0 | 0 | |
17/02/2020 |
41.32
|
0 | 41.32 | 41.32 | 41.32 | 0 | 0 | 0 | |
14/02/2020 |
41.32
|
0 | 41.32 | 41.32 | 41.32 | 0 | 0 | 0 | |
13/02/2020 |
41.32
|
0 | 41.32 | 41.32 | 41.32 | 0 | 0 | 0 | |
12/02/2020 |
41.32
|
0 | 41.32 | 41.32 | 41.32 | 0 | 0 | 0 | |
11/02/2020 |
41.32
|
0 | 41.32 | 41.32 | 41.32 | 0 | 0 | 0 | |
10/02/2020 |
41.32
|
0 | 41.32 | 41.32 | 41.32 | 0 | 0 | 0 | |
07/02/2020 |
41.32
|
0 | 38.05 | 41.32 | 41.32 | 0 | 0 | 0 | |
06/02/2020 |
38.05
|
300 | 42.93 | 42.93 | 38.05 | 0 | 0 | 0 | |
05/02/2020 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
04/02/2020 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
03/02/2020 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
31/01/2020 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
30/01/2020 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
22/01/2020 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
21/01/2020 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
20/01/2020 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
17/01/2020 |
42.93
|
0 | 42.93 | 42.93 | 42.93 | 0 | 0 | 0 | |
16/01/2020 |
42.93
|
1,200 | 40 | 42.93 | 42.93 | 0 | 0 | 0 | |
15/01/2020 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
14/01/2020 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
13/01/2020 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
10/01/2020 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
09/01/2020 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
08/01/2020 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
07/01/2020 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
06/01/2020 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
03/01/2020 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
02/01/2020 |
40
|
100 | 44.88 | 44.88 | 40 | 0 | 0 | 0 | |
31/12/2019 |
44.88
|
1,200 | 40.98 | 44.88 | 40.98 | 0 | 0 | 0 | |
30/12/2019 |
40.98
|
0 | 40.98 | 40.98 | 40.98 | 0 | 0 | 0 | |
27/12/2019 |
40.98
|
0 | 40.98 | 40.98 | 40.98 | 0 | 0 | 0 | |
26/12/2019 |
40.98
|
0 | 37.56 | 40.98 | 40.98 | 0 | 0 | 0 | |
25/12/2019 |
37.56
|
9,300 | 41.02 | 43.90 | 37.56 | 0 | 0 | 0 | |
24/12/2019 |
41.02
|
6,801 | 40.73 | 41.02 | 41.02 | 0 | 0 | 0 | |
23/12/2019 |
40.73
|
23,200 | 37.46 | 40.73 | 40.73 | 0 | 0 | 0 | |
20/12/2019: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
20/12/2019 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
19/12/2019 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
18/12/2019 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
17/12/2019 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
16/12/2019 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
13/12/2019 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
12/12/2019 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
11/12/2019 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
10/12/2019 |
37.46
|
6 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
09/12/2019 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
06/12/2019 |
37.46
|
1 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
05/12/2019 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
04/12/2019 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
03/12/2019 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
02/12/2019 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
29/11/2019 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
28/11/2019 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
27/11/2019 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
26/11/2019 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
25/11/2019 |
37.46
|
0 | 32.62 | 37.46 | 37.46 | 0 | 0 | 0 | |
22/11/2019 |
32.62
|
1,600 | 38.09 | 41.25 | 32.62 | 0 | 0 | 0 | |
21/11/2019 |
38.09
|
0 | 38.09 | 38.09 | 38.09 | 0 | 0 | 0 | |
20/11/2019 |
38.09
|
0 | 38.09 | 38.09 | 38.09 | 0 | 0 | 0 | |
19/11/2019 |
38.09
|
0 | 38.09 | 38.09 | 38.09 | 0 | 0 | 0 | |
18/11/2019 |
38.09
|
550 | 38.09 | 38.09 | 38.09 | 0 | 0 | 0 | |
15/11/2019 |
38.09
|
0 | 38.09 | 38.09 | 38.09 | 0 | 0 | 0 | |
14/11/2019 |
38.09
|
0 | 38.09 | 38.09 | 38.09 | 0 | 0 | 0 | |
13/11/2019 |
38.09
|
0 | 38.09 | 38.09 | 38.09 | 0 | 0 | 0 | |
12/11/2019 |
38.09
|
0 | 38.09 | 38.09 | 38.09 | 0 | 0 | 0 | |
11/11/2019 |
38.09
|
0 | 38.09 | 38.09 | 38.09 | 0 | 0 | 0 | |
08/11/2019 |
38.09
|
0 | 38.09 | 38.09 | 38.09 | 0 | 0 | 0 | |
07/11/2019 |
38.09
|
0 | 34.30 | 38.09 | 38.09 | 0 | 0 | 0 | |
06/11/2019 |
34.30
|
1,700 | 39.81 | 40.77 | 34.30 | 0 | 0 | 0 | |
05/11/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 |