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) |
0.70 | 1.69% | 48,400 | 3,300 | 0.1 |
40.70
44.40
42
|
2 tháng
(2024-07-22) |
2.54 | 6.43% | 143,800 | 3,900 | 0.2 |
38.55
44.40
42
|
3 tháng
(2024-06-20) |
2.72 | 6.92% | 208,400 | 3,800 | 0.2 |
38.55
44.40
42
|
6 tháng
(2024-03-22) |
5.20 | 14.12% | 268,123 | 3,700 | 0.2 |
35.06
44.40
42
|
12 tháng
(2023-09-25) |
6.67 | 18.86% | 311,852 | 4,000 | 0.2 |
31.66
44.40
42
|
24 tháng
(2022-09-29) |
10.07 | 31.55% | 528,865 | 9,300 | 0.2 |
25.14
44.40
42
|
36 tháng
(2021-10-04) |
13.33 | 46.51% | 930,682 | 17,600 | 0.6 |
25.14
44.40
42
|
60 tháng
(2019-10-15) |
25.35 | 152.24% | 1,264,682 | 21,500 | 0.7 |
11.44
44.40
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
33.96
|
0 | 33.96 | 33.96 | 33.96 | 0 | 0 | 0 | |
24/11/2023 |
33.96
|
0 | 33.96 | 33.96 | 33.96 | 0 | 0 | 0 | |
23/11/2023 |
33.96
|
0 | 33.96 | 33.96 | 33.96 | 0 | 0 | 0 | |
22/11/2023 |
33.96
|
100 | 33.96 | 33.96 | 33.96 | 0 | 0 | 0 | |
21/11/2023 |
34.88
|
300 | 31.39 | 34.88 | 31.39 | 0 | 0 | 0 | |
20/11/2023 |
35.79
|
100 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
17/11/2023 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
16/11/2023 |
36.25
|
500 | 35.79 | 36.25 | 35.79 | 0 | 0 | 0 | |
15/11/2023 |
35.79
|
101 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
14/11/2023 |
35.70
|
0 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 | |
13/11/2023 |
35.70
|
100 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 | |
10/11/2023 |
33.96
|
5 | 33.96 | 33.96 | 33.96 | 0 | 0 | 0 | |
09/11/2023 |
33.96
|
0 | 33.96 | 33.96 | 33.96 | 0 | 0 | 0 | |
08/11/2023 |
33.96
|
0 | 33.96 | 33.96 | 33.96 | 0 | 0 | 0 | |
07/11/2023 |
33.96
|
0 | 33.96 | 33.96 | 33.96 | 0 | 0 | 0 | |
06/11/2023 |
33.96
|
200 | 33.96 | 33.96 | 33.96 | 100 | 0 | 0.0 | |
03/11/2023 |
33.04
|
100 | 33.04 | 33.04 | 33.04 | 0 | 0 | 0 | |
02/11/2023 |
32.58
|
700 | 32.12 | 32.58 | 30.29 | 0 | 0 | 0 | |
01/11/2023 |
35.15
|
0 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 | |
31/10/2023 |
35.15
|
0 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 | |
30/10/2023 |
35.15
|
0 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 | |
27/10/2023 |
35.15
|
0 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 | |
26/10/2023 |
35.15
|
0 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 | |
25/10/2023 |
35.15
|
0 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 | |
24/10/2023 |
35.15
|
0 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 | |
23/10/2023 |
36.71
|
600 | 34.88 | 36.71 | 34.88 | 0 | 0 | 0 | |
20/10/2023 |
34.69
|
0 | 34.69 | 34.69 | 34.69 | 0 | 0 | 0 | |
19/10/2023 |
34.69
|
1,200 | 34.51 | 34.69 | 34.51 | 0 | 0 | 0 | |
18/10/2023 |
34.51
|
200 | 34.78 | 34.78 | 34.51 | 0 | 0 | 0 | |
17/10/2023 |
34.88
|
400 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
16/10/2023 |
34.88
|
102 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
13/10/2023 |
34.88
|
0 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
12/10/2023 |
34.88
|
0 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
11/10/2023 |
34.88
|
0 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
10/10/2023 |
34.88
|
400 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
09/10/2023 |
34.88
|
500 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
06/10/2023 |
34.88
|
602 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
05/10/2023 |
34.88
|
300 | 34.97 | 34.97 | 34.88 | 0 | 0 | 0 | |
04/10/2023 |
34.97
|
400 | 34.88 | 34.97 | 34.88 | 0 | 0 | 0 | |
03/10/2023 |
34.88
|
600 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
02/10/2023 |
35.24
|
0 | 35.24 | 35.24 | 35.24 | 0 | 0 | 0 | |
29/09/2023 |
35.24
|
300 | 35.24 | 35.24 | 35.24 | 0 | 0 | 0 | |
28/09/2023 |
35.24
|
0 | 35.24 | 35.24 | 35.24 | 0 | 0 | 0 | |
27/09/2023 |
35.24
|
500 | 35.24 | 35.24 | 35.24 | 0 | 0 | 0 | |
26/09/2023 |
35.24
|
800 | 35.24 | 35.24 | 35.06 | 0 | 0 | 0 | |
25/09/2023 |
35.33
|
200 | 35.33 | 35.33 | 35.33 | 0 | 0 | 0 | |
22/09/2023 |
35.79
|
600 | 35.06 | 35.79 | 35.06 | 0 | 0 | 0 | |
21/09/2023 |
35.61
|
800 | 35.52 | 35.61 | 35.52 | 0 | 0 | 0 | |
20/09/2023 |
35.43
|
0 | 35.43 | 35.43 | 35.43 | 0 | 0 | 0 | |
19/09/2023 |
35.43
|
0 | 35.43 | 35.43 | 35.43 | 0 | 0 | 0 | |
18/09/2023 |
35.43
|
400 | 35.43 | 35.43 | 35.43 | 0 | 0 | 0 | |
15/09/2023 |
35.43
|
400 | 35.33 | 35.43 | 35.33 | 0 | 0 | 0 | |
14/09/2023 |
35.33
|
1 | 35.24 | 35.24 | 35.24 | 0 | 0 | 0 | |
13/09/2023 |
35.33
|
2,400 | 35.15 | 35.33 | 35.15 | 300 | 400 | -0.0 | |
12/09/2023 |
35.15
|
100 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 | |
11/09/2023 |
35.43
|
500 | 35.33 | 35.43 | 35.33 | 0 | 0 | 0 | |
08/09/2023 |
35.43
|
700 | 35.43 | 35.70 | 35.06 | 0 | 0 | 0 | |
07/09/2023 |
35.33
|
1,800 | 35.61 | 35.61 | 35.33 | 100 | 0 | 0.0 | |
06/09/2023 |
35.61
|
1,308 | 35.70 | 35.70 | 35.61 | 0 | 0 | 0 | |
05/09/2023 |
35.61
|
205 | 35.79 | 35.79 | 35.61 | 0 | 0 | 0 | |
31/08/2023 |
35.98
|
100 | 35.98 | 35.98 | 35.98 | 0 | 0 | 0 | |
30/08/2023 |
35.43
|
3,901 | 33.96 | 35.43 | 33.96 | 0 | 0 | 0 | |
29/08/2023 |
35.70
|
800 | 36.71 | 36.71 | 34.42 | 0 | 0 | 0 | |
28/08/2023 |
35.79
|
11,400 | 33.96 | 35.79 | 33.87 | 0 | 0 | 0 | |
25/08/2023 |
34.78
|
6,700 | 35.79 | 35.79 | 34.05 | 0 | 0 | 0 | |
24/08/2023 |
39.74
|
0 | 39.74 | 39.74 | 39.74 | 0 | 0 | 0 | |
23/08/2023 |
39.74
|
0 | 39.74 | 39.74 | 39.74 | 0 | 0 | 0 | |
22/08/2023 |
39.74
|
0 | 39.74 | 39.74 | 39.74 | 0 | 0 | 0 | |
21/08/2023 |
39.74
|
0 | 39.74 | 39.74 | 39.74 | 0 | 0 | 0 | |
18/08/2023: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
18/08/2023 |
39.37
|
10,001 | 40.38 | 40.57 | 38.55 | 0 | 0 | 0 | |
17/08/2023 |
38.55
|
7,400 | 39.30 | 39.30 | 38.55 | 100 | 0 | 0.0 | |
16/08/2023 |
39.22
|
2,600 | 40.31 | 40.31 | 39.22 | 0 | 0 | 0 | |
15/08/2023 |
40.22
|
1,739 | 41.73 | 41.73 | 39.80 | 400 | 0 | 0.0 | |
14/08/2023 |
39.30
|
33,812 | 39.38 | 39.47 | 39.30 | 100 | 5,600 | -0.3 | |
11/08/2023 |
39.30
|
3,800 | 39.38 | 39.47 | 39.30 | 0 | 400 | -0.0 | |
10/08/2023 |
39.30
|
8,761 | 39.47 | 39.47 | 39.30 | 0 | 3,200 | -0.2 | |
09/08/2023 |
39.22
|
1,910 | 39.22 | 39.38 | 39.22 | 0 | 0 | 0 | |
08/08/2023 |
38.97
|
13,202 | 38.97 | 39.22 | 38.97 | 1,000 | 3,200 | -0.1 | |
07/08/2023 |
38.97
|
1,500 | 38.97 | 38.97 | 38.55 | 0 | 0 | 0 | |
04/08/2023 |
38.55
|
0 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
03/08/2023 |
38.55
|
200 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
02/08/2023 |
41.06
|
200 | 38.55 | 41.06 | 39.80 | 0 | 0 | 0 | |
01/08/2023 |
38.55
|
2,300 | 40.98 | 40.98 | 37.71 | 0 | 0 | 0 | |
31/07/2023 |
40.98
|
0 | 40.98 | 40.98 | 40.98 | 0 | 0 | 0 | |
28/07/2023 |
39.80
|
702 | 41.81 | 41.90 | 39.80 | 0 | 0 | 0 | |
27/07/2023 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
26/07/2023 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
25/07/2023 |
39.80
|
0 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
24/07/2023 |
39.80
|
100 | 39.80 | 39.80 | 39.80 | 100 | 0 | 0.0 | |
21/07/2023 |
34.69
|
100 | 34.69 | 34.69 | 34.69 | 0 | 0 | 0 | |
20/07/2023 |
40.05
|
0 | 40.05 | 40.05 | 40.05 | 0 | 0 | 0 | |
19/07/2023 |
40.05
|
0 | 40.05 | 40.05 | 40.05 | 0 | 0 | 0 | |
18/07/2023 |
40.05
|
0 | 40.05 | 40.05 | 40.05 | 0 | 0 | 0 | |
17/07/2023 |
38.97
|
50 | 40.05 | 40.05 | 40.05 | 0 | 0 | 0 | |
14/07/2023 |
38.97
|
50 | 40.05 | 40.05 | 40.05 | 0 | 0 | 0 | |
13/07/2023 |
40.05
|
0 | 40.05 | 40.05 | 40.05 | 0 | 0 | 0 | |
12/07/2023 |
38.97
|
200 | 41.06 | 41.06 | 38.97 | 100 | 0 | 0.0 | |
11/07/2023 |
38.55
|
0 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
10/07/2023 |
38.55
|
200 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
07/07/2023 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 |