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 | 0% | 0 | 0 | 0 |
52
52
52
|
2 tháng
(2024-07-22) |
0 | 0% | 2,400 | -30 | -0.0 |
52
54
52
|
3 tháng
(2024-06-20) |
7 | 15.56% | 8,200 | -30 | -0.0 |
45
54
52
|
6 tháng
(2024-03-22) |
16.85 | 47.96% | 56,787 | -55 | -0.0 |
34
54
52
|
12 tháng
(2023-09-25) |
19.70 | 61.01% | 167,863 | -55 | -0.0 |
28.12
54
52
|
24 tháng
(2022-09-29) |
14.90 | 40.17% | 231,700 | -55 | -0.0 |
28.12
58.52
52
|
36 tháng
(2021-10-04) |
5.42 | 11.63% | 415,438 | 1,745 | 0.1 |
28.12
64.51
52
|
60 tháng
(2019-10-15) |
35.95 | 223.96% | 712,917 | -855 | 0.0 |
13.82
64.51
52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
38.50
|
20 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
23/04/2024 |
38.50
|
1,156 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
22/04/2024 |
38
|
2,124 | 39 | 39 | 38 | 0 | 0 | 0 | |
19/04/2024 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 | |
17/04/2024 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
16/04/2024 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
15/04/2024 |
38
|
100 | 38 | 38 | 38 | 0 | 0 | 0 | |
12/04/2024 |
39
|
2,910 | 38.30 | 39 | 38.30 | 0 | 0 | 0 | |
11/04/2024 |
38.50
|
1,000 | 38 | 38.50 | 38 | 0 | 0 | 0 | |
10/04/2024 |
38
|
1,400 | 36.60 | 38.20 | 36.60 | 0 | 0 | 0 | |
09/04/2024 |
38.40
|
100 | 38.40 | 38.40 | 38.40 | 0 | 0 | 0 | |
08/04/2024 |
38.40
|
1,201 | 38.40 | 38.40 | 38.40 | 0 | 0 | 0 | |
05/04/2024 |
37.10
|
2,000 | 38.60 | 38.60 | 37.10 | 0 | 0 | 0 | |
04/04/2024 |
38.60
|
2,200 | 38.60 | 38.60 | 38.60 | 0 | 0 | 0 | |
03/04/2024 |
39.90
|
3,600 | 35.50 | 39.90 | 35.50 | 0 | 0 | 0 | |
02/04/2024 |
38.50
|
2,515 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
01/04/2024 |
37.90
|
3,610 | 37.90 | 38.50 | 37.90 | 0 | 0 | 0 | |
29/03/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
29/03/2024 |
39.50
|
2,216 | 40 | 40 | 39 | 0 | 0 | 0 | |
28/03/2024 |
37.90
|
809 | 38.00 | 38.00 | 37.90 | 0 | 0 | 0 | |
27/03/2024 |
38.00
|
103 | 38.00 | 38.00 | 38.00 | 0 | 0 | 0 | |
26/03/2024 |
38.00
|
1,100 | 37.81 | 38.00 | 37.81 | 0 | 0 | 0 | |
25/03/2024 |
37.81
|
5,228 | 37.71 | 38.00 | 37.71 | 0 | 0 | 0 | |
22/03/2024 |
35.15
|
1,400 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 | |
21/03/2024 |
34.20
|
2,500 | 33.25 | 34.20 | 33.06 | 0 | 0 | 0 | |
20/03/2024 |
33.06
|
1,000 | 32.96 | 33.06 | 32.96 | 0 | 0 | 0 | |
19/03/2024 |
33.15
|
304 | 33.15 | 33.15 | 33.15 | 0 | 0 | 0 | |
18/03/2024 |
29.92
|
701 | 33.82 | 33.82 | 29.92 | 0 | 0 | 0 | |
15/03/2024 |
34.20
|
3,676 | 33.25 | 34.67 | 33.25 | 0 | 0 | 0 | |
14/03/2024 |
32.30
|
200 | 31.92 | 32.30 | 31.92 | 0 | 0 | 0 | |
13/03/2024 |
32.01
|
3,300 | 31.35 | 32.01 | 31.35 | 0 | 0 | 0 | |
12/03/2024 |
29.92
|
0 | 29.92 | 29.92 | 29.92 | 0 | 0 | 0 | |
11/03/2024 |
29.92
|
214 | 29.92 | 29.92 | 29.92 | 0 | 0 | 0 | |
08/03/2024 |
29.92
|
200 | 29.92 | 29.92 | 29.92 | 0 | 0 | 0 | |
07/03/2024 |
29.73
|
13 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 | |
06/03/2024 |
29.73
|
1 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 | |
05/03/2024 |
29.73
|
1 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 | |
04/03/2024 |
29.73
|
101 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 | |
01/03/2024 |
30.21
|
1 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 | |
29/02/2024 |
30.21
|
1 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 | |
28/02/2024 |
30.21
|
10,004 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 | |
27/02/2024 |
30.21
|
0 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 | |
26/02/2024 |
30.21
|
9 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 | |
23/02/2024 |
30.21
|
0 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 | |
22/02/2024 |
30.21
|
4,500 | 29.92 | 30.21 | 29.92 | 0 | 0 | 0 | |
21/02/2024 |
29.16
|
400 | 29.07 | 29.16 | 29.07 | 0 | 0 | 0 | |
20/02/2024 |
30.49
|
7,600 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
19/02/2024 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
16/02/2024 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
15/02/2024 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
07/02/2024 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
06/02/2024 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
05/02/2024 |
29.73
|
200 | 31.25 | 31.25 | 29.73 | 0 | 0 | 0 | |
02/02/2024 |
29.73
|
100 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 | |
01/02/2024 |
29.45
|
100 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
31/01/2024 |
28.97
|
100 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 | |
30/01/2024 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
29/01/2024 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
26/01/2024 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
25/01/2024 |
31.25
|
100 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
24/01/2024 |
28.97
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 | |
23/01/2024 |
28.97
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 | |
22/01/2024 |
28.97
|
100 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 | |
19/01/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
18/01/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
17/01/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
16/01/2024 |
28.88
|
100 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
15/01/2024 |
28.50
|
600 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
12/01/2024 |
29.16
|
1,800 | 29.92 | 29.92 | 29.16 | 0 | 0 | 0 | |
11/01/2024 |
29.92
|
10,700 | 29.92 | 30.30 | 28.97 | 0 | 0 | 0 | |
10/01/2024 |
31.35
|
0 | 31.35 | 31.35 | 31.35 | 0 | 0 | 0 | |
09/01/2024 |
31.35
|
600 | 31.35 | 31.35 | 31.35 | 0 | 0 | 0 | |
08/01/2024 |
31.73
|
101 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
05/01/2024 |
29.92
|
0 | 29.92 | 29.92 | 29.92 | 0 | 0 | 0 | |
04/01/2024 |
29.92
|
2,200 | 30.02 | 30.02 | 29.92 | 0 | 0 | 0 | |
03/01/2024 |
29.92
|
1,100 | 29.92 | 29.92 | 29.92 | 0 | 0 | 0 | |
02/01/2024 |
31.35
|
103 | 31.35 | 31.35 | 31.35 | 0 | 0 | 0 | |
29/12/2023 |
32.11
|
0 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 | |
28/12/2023 |
32.11
|
0 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 | |
27/12/2023 |
32.11
|
1 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 | |
26/12/2023 |
32.11
|
100 | 32.11 | 32.11 | 32.11 | 0 | 0 | 0 | |
25/12/2023 |
30.40
|
15,701 | 30.40 | 32.01 | 30.40 | 0 | 0 | 0 | |
22/12/2023 |
30.40
|
100 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
21/12/2023 |
31.35
|
6,300 | 31.35 | 31.35 | 31.35 | 0 | 0 | 0 | |
20/12/2023 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
19/12/2023 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
18/12/2023 |
32.87
|
100 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
15/12/2023 |
30.49
|
200 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
14/12/2023 |
32.96
|
0 | 32.96 | 32.96 | 32.96 | 0 | 0 | 0 | |
13/12/2023 |
32.96
|
0 | 32.96 | 32.96 | 32.96 | 0 | 0 | 0 | |
12/12/2023 |
32.96
|
1,141 | 32.96 | 32.96 | 32.96 | 0 | 0 | 0 | |
11/12/2023 |
30.78
|
4,500 | 31.73 | 31.73 | 30.78 | 0 | 0 | 0 | |
08/12/2023 |
31.54
|
400 | 31.82 | 31.82 | 31.54 | 0 | 0 | 0 | |
07/12/2023 |
35.91
|
100 | 35.91 | 35.91 | 35.91 | 0 | 0 | 0 | |
06/12/2023 |
31.73
|
100 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
05/12/2023 |
32.30
|
13,000 | 32.58 | 32.96 | 32.30 | 0 | 0 | 0 | |
04/12/2023 |
37.90
|
0 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 | |
01/12/2023 |
37.90
|
101 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 | |
30/11/2023 |
33.25
|
300 | 35.53 | 35.53 | 33.25 | 0 | 0 | 0 | |
29/11/2023 |
35.53
|
100 | 35.53 | 35.53 | 35.53 | 0 | 0 | 0 | |
28/11/2023 |
34.01
|
200 | 34.67 | 34.67 | 34.01 | 0 | 0 | 0 |