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) |
|
04/11/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
01/11/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
31/10/2019 |
39.81
|
100 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
30/10/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
29/10/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
28/10/2019 |
39.81
|
400 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
25/10/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
24/10/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
23/10/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
22/10/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
21/10/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
18/10/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
17/10/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
16/10/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
15/10/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
14/10/2019 |
39.81
|
400 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
11/10/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
10/10/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
09/10/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
08/10/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
07/10/2019 |
39.81
|
2 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
04/10/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
03/10/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
02/10/2019 |
39.81
|
3,300 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
01/10/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
30/09/2019 |
39.81
|
0 | 39.81 | 39.81 | 39.81 | 0 | 0 | 0 | |
27/09/2019 |
39.81
|
300 | 37.66 | 39.81 | 39.81 | 0 | 0 | 0 | |
26/09/2019 |
37.66
|
2,200 | 34.73 | 37.66 | 37.66 | 0 | 0 | 0 | |
25/09/2019 |
34.73
|
0 | 34.73 | 34.73 | 34.73 | 0 | 0 | 0 | |
24/09/2019 |
34.73
|
0 | 34.73 | 34.73 | 34.73 | 0 | 0 | 0 | |
23/09/2019 |
34.73
|
0 | 34.73 | 34.73 | 34.73 | 0 | 0 | 0 | |
20/09/2019 |
34.73
|
0 | 34.73 | 34.73 | 34.73 | 0 | 0 | 0 | |
19/09/2019 |
34.73
|
0 | 34.73 | 34.73 | 34.73 | 0 | 0 | 0 | |
18/09/2019 |
34.73
|
0 | 34.73 | 34.73 | 34.73 | 0 | 0 | 0 | |
17/09/2019 |
34.73
|
0 | 34.73 | 34.73 | 34.73 | 0 | 0 | 0 | |
16/09/2019 |
34.73
|
0 | 34.73 | 34.73 | 34.73 | 0 | 0 | 0 | |
13/09/2019 |
34.73
|
0 | 34.73 | 34.73 | 34.73 | 0 | 0 | 0 | |
12/09/2019 |
34.73
|
0 | 34.73 | 34.73 | 34.73 | 0 | 0 | 0 | |
11/09/2019 |
34.73
|
0 | 34.73 | 34.73 | 34.73 | 0 | 0 | 0 | |
10/09/2019 |
34.73
|
0 | 34.73 | 34.73 | 34.73 | 0 | 0 | 0 | |
09/09/2019 |
34.73
|
0 | 34.73 | 34.73 | 34.73 | 0 | 0 | 0 | |
06/09/2019 |
34.73
|
0 | 34.73 | 34.73 | 34.73 | 0 | 0 | 0 | |
05/09/2019 |
34.73
|
0 | 34.73 | 34.73 | 34.73 | 0 | 0 | 0 | |
04/09/2019 |
34.73
|
0 | 34.73 | 34.73 | 34.73 | 0 | 0 | 0 | |
03/09/2019 |
34.73
|
0 | 34.73 | 34.73 | 34.73 | 0 | 0 | 0 | |
30/08/2019 |
34.73
|
0 | 34.73 | 34.73 | 34.73 | 0 | 0 | 0 | |
29/08/2019 |
34.73
|
500 | 30.22 | 34.73 | 34.73 | 0 | 0 | 0 | |
28/08/2019 |
30.22
|
0 | 30.22 | 30.22 | 30.22 | 0 | 0 | 0 | |
27/08/2019 |
30.22
|
0 | 30.22 | 30.22 | 30.22 | 0 | 0 | 0 | |
26/08/2019 |
30.22
|
40,000 | 31.18 | 31.18 | 30.22 | 0 | 0 | 0 | |
23/08/2019 |
31.18
|
100 | 36.55 | 36.55 | 31.18 | 0 | 0 | 0 | |
22/08/2019 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
21/08/2019 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
20/08/2019 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
19/08/2019 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
16/08/2019 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
15/08/2019 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
14/08/2019 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
13/08/2019 |
36.55
|
40,000 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
12/08/2019 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
09/08/2019 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
08/08/2019 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
07/08/2019 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
06/08/2019 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
05/08/2019 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
02/08/2019 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
01/08/2019 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
31/07/2019 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
30/07/2019 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
29/07/2019 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
26/07/2019 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
25/07/2019 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
24/07/2019 |
36.55
|
0 | 36.55 | 36.55 | 36.55 | 0 | 0 | 0 | |
23/07/2019: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
23/07/2019 |
36.55
|
0 | 37.03 | 36.55 | 36.55 | 0 | 0 | 0 | |
22/07/2019 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
19/07/2019 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
18/07/2019 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
17/07/2019 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
16/07/2019 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
15/07/2019 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
12/07/2019 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
11/07/2019 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
10/07/2019 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
09/07/2019 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
08/07/2019 |
37.03
|
0 | 35.69 | 37.03 | 37.03 | 0 | 0 | 0 | |
05/07/2019 |
35.69
|
5,800 | 36.65 | 38.33 | 35.69 | 0 | 0 | 0 | |
04/07/2019 |
36.65
|
0 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
03/07/2019 |
36.65
|
100 | 38.28 | 38.28 | 36.65 | 0 | 0 | 0 | |
02/07/2019 |
38.28
|
0 | 38.28 | 38.28 | 38.28 | 0 | 0 | 0 | |
01/07/2019 |
38.28
|
0 | 38.28 | 38.28 | 38.28 | 0 | 0 | 0 | |
28/06/2019 |
38.28
|
0 | 38.28 | 38.28 | 38.28 | 0 | 0 | 0 | |
27/06/2019 |
38.28
|
0 | 38.28 | 38.28 | 38.28 | 0 | 0 | 0 | |
26/06/2019 |
38.28
|
0 | 38.28 | 38.28 | 38.28 | 0 | 0 | 0 | |
25/06/2019 |
38.28
|
0 | 38.28 | 38.28 | 38.28 | 0 | 0 | 0 | |
24/06/2019 |
38.28
|
0 | 38.28 | 38.28 | 38.28 | 0 | 0 | 0 | |
21/06/2019 |
38.28
|
0 | 38.28 | 38.28 | 38.28 | 0 | 0 | 0 | |
20/06/2019 |
38.28
|
0 | 38.28 | 38.28 | 38.28 | 0 | 0 | 0 | |
19/06/2019 |
38.28
|
0 | 38.28 | 38.28 | 38.28 | 0 | 0 | 0 | |
18/06/2019 |
38.28
|
0 | 38.28 | 38.28 | 38.28 | 0 | 0 | 0 | |
17/06/2019 |
38.28
|
0 | 38.28 | 38.28 | 38.28 | 0 | 0 | 0 |