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) |
0.40 | 1.22% | 1,700 | 0 | 0 |
32
33.30
33.30
|
2 tháng
(2024-07-22) |
1.20 | 3.74% | 16,500 | 0 | 0 |
29.80
33.30
33.30
|
3 tháng
(2024-06-20) |
-0.40 | -1.19% | 26,800 | -600 | -0.0 |
29.80
33.80
33.30
|
6 tháng
(2024-03-22) |
-0.70 | -2.06% | 63,200 | -1,600 | -0.1 |
29.80
35.90
33.30
|
12 tháng
(2023-09-25) |
0.10 | 0.30% | 200,000 | -1,600 | -0.1 |
29.80
36.90
33.30
|
24 tháng
(2022-09-29) |
-4.36 | -11.58% | 338,130 | -1,600 | -0.1 |
29.80
72.86
33.30
|
36 tháng
(2021-10-04) |
-5.78 | -14.78% | 680,539 | -80,900 | -3.7 |
29.80
72.86
33.30
|
60 tháng
(2019-10-15) |
-8.15 | -19.66% | 1,198,428 | -152,200 | -5.6 |
23.83
72.86
33.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
30.50
|
1,900 | 32 | 32 | 30.50 | 0 | 0 | 0 | |
24/11/2023 |
32
|
200 | 32.10 | 32.10 | 32 | 0 | 0 | 0 | |
23/11/2023 |
32.10
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
22/11/2023 |
32.10
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
21/11/2023 |
32.10
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
20/11/2023 |
32.10
|
0 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
17/11/2023 |
32.10
|
1,100 | 31.50 | 32.20 | 32.10 | 0 | 0 | 0 | |
16/11/2023 |
31.50
|
500 | 31.20 | 31.50 | 31.50 | 0 | 0 | 0 | |
15/11/2023 |
31.20
|
1,000 | 31.90 | 31.90 | 31.20 | 0 | 0 | 0 | |
14/11/2023 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
13/11/2023 |
31.90
|
2,100 | 35 | 35 | 31.80 | 0 | 0 | 0 | |
10/11/2023 |
35
|
100 | 33.80 | 35 | 35 | 0 | 0 | 0 | |
09/11/2023 |
33.80
|
100 | 31.10 | 33.80 | 33.80 | 0 | 0 | 0 | |
08/11/2023 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
07/11/2023 |
31.10
|
200 | 32.90 | 32.90 | 31.10 | 0 | 0 | 0 | |
06/11/2023 |
32.90
|
100 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
03/11/2023 |
32.90
|
1,800 | 33.40 | 33.40 | 32.90 | 0 | 0 | 0 | |
02/11/2023 |
33.40
|
100 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
01/11/2023 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
31/10/2023 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
30/10/2023 |
33.40
|
500 | 33.90 | 33.90 | 31 | 0 | 0 | 0 | |
27/10/2023 |
33.90
|
800 | 32.60 | 33.90 | 32.40 | 0 | 0 | 0 | |
26/10/2023 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
25/10/2023 |
32.60
|
900 | 33.70 | 33.70 | 32.60 | 0 | 0 | 0 | |
24/10/2023 |
33.70
|
400 | 33 | 33.70 | 33.70 | 0 | 0 | 0 | |
23/10/2023 |
33
|
3,100 | 32.60 | 33 | 32.60 | 0 | 0 | 0 | |
20/10/2023 |
32.60
|
5,700 | 32.40 | 32.70 | 32.60 | 0 | 0 | 0 | |
19/10/2023 |
32.40
|
500 | 32 | 32.80 | 31.60 | 0 | 0 | 0 | |
18/10/2023 |
32
|
500 | 32.40 | 33.40 | 31.40 | 0 | 0 | 0 | |
17/10/2023 |
32.40
|
500 | 32.90 | 32.90 | 32.40 | 0 | 0 | 0 | |
16/10/2023 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
13/10/2023 |
32.90
|
900 | 32.50 | 32.90 | 32.40 | 0 | 0 | 0 | |
12/10/2023 |
32.50
|
900 | 32.90 | 32.90 | 32.50 | 0 | 0 | 0 | |
11/10/2023 |
32.90
|
900 | 32.40 | 32.90 | 32.30 | 0 | 0 | 0 | |
10/10/2023 |
32.40
|
900 | 32.70 | 32.70 | 32.30 | 0 | 0 | 0 | |
09/10/2023 |
32.70
|
800 | 30.20 | 32.80 | 30.80 | 0 | 0 | 0 | |
06/10/2023 |
30.20
|
2,500 | 32.60 | 32.70 | 30.10 | 0 | 0 | 0 | |
05/10/2023 |
32.60
|
2,600 | 33.70 | 33.70 | 32.60 | 0 | 0 | 0 | |
04/10/2023 |
33.70
|
1,000 | 33.80 | 33.80 | 33 | 0 | 0 | 0 | |
03/10/2023 |
33.80
|
200 | 33.90 | 33.90 | 32.80 | 0 | 0 | 0 | |
02/10/2023 |
33.90
|
8,000 | 33.10 | 33.90 | 32 | 0 | 0 | 0 | |
29/09/2023 |
33.10
|
1,900 | 33 | 33.20 | 33.10 | 0 | 0 | 0 | |
28/09/2023 |
33
|
1,300 | 34 | 34 | 33 | 0 | 0 | 0 | |
27/09/2023 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
26/09/2023 |
34
|
10,000 | 33.20 | 34.10 | 33.30 | 0 | 0 | 0 | |
25/09/2023 |
33.20
|
2,600 | 34.80 | 34.80 | 33.20 | 0 | 0 | 0 | |
22/09/2023 |
34.80
|
1,200 | 35 | 35 | 34.80 | 0 | 0 | 0 | |
21/09/2023 |
35
|
5,800 | 35 | 35 | 34.90 | 0 | 0 | 0 | |
20/09/2023 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
19/09/2023 |
35
|
900 | 35 | 35 | 35 | 0 | 0 | 0 | |
18/09/2023 |
35
|
2,900 | 37.60 | 37.60 | 35 | 0 | 0 | 0 | |
15/09/2023 |
37.60
|
1,000 | 35.30 | 37.60 | 37.60 | 0 | 0 | 0 | |
14/09/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/09/2023 |
35.30
|
600 | 35.20 | 35.30 | 35.20 | 0 | 0 | 0 | |
13/09/2023 |
35.20
|
6,300 | 36.34 | 36.34 | 35.20 | 0 | 0 | 0 | |
12/09/2023 |
36.34
|
4,900 | 36.34 | 36.90 | 36.34 | 0 | 0 | 0 | |
11/09/2023 |
36.34
|
7,100 | 36.71 | 36.81 | 36.34 | 0 | 0 | 0 | |
08/09/2023 |
36.71
|
200 | 36.34 | 36.71 | 36.34 | 0 | 0 | 0 | |
07/09/2023 |
36.34
|
3,200 | 36.43 | 36.52 | 36.34 | 0 | 0 | 0 | |
06/09/2023 |
36.43
|
6,500 | 35.96 | 36.43 | 35.96 | 0 | 0 | 0 | |
05/09/2023 |
35.96
|
0 | 35.96 | 35.96 | 35.96 | 0 | 0 | 0 | |
31/08/2023 |
35.96
|
5,700 | 36.52 | 36.62 | 35.96 | 0 | 0 | 0 | |
30/08/2023 |
36.52
|
1,600 | 37.00 | 37.00 | 36.52 | 0 | 0 | 0 | |
29/08/2023 |
37.00
|
15,500 | 36.81 | 37.00 | 34.63 | 0 | 0 | 0 | |
28/08/2023 |
36.81
|
100 | 34.54 | 36.81 | 36.81 | 0 | 0 | 0 | |
25/08/2023 |
34.54
|
0 | 34.54 | 34.54 | 34.54 | 0 | 0 | 0 | |
24/08/2023 |
34.54
|
500 | 33.69 | 34.54 | 31.32 | 0 | 0 | 0 | |
23/08/2023 |
33.69
|
400 | 34.06 | 34.06 | 33.69 | 0 | 0 | 0 | |
22/08/2023 |
34.06
|
600 | 34.06 | 34.82 | 34.06 | 0 | 0 | 0 | |
21/08/2023 |
34.06
|
0 | 34.06 | 34.06 | 34.06 | 0 | 0 | 0 | |
18/08/2023 |
34.06
|
1,200 | 37.00 | 37.00 | 34.06 | 0 | 0 | 0 | |
17/08/2023 |
37.00
|
0 | 37.00 | 37.00 | 37.00 | 0 | 0 | 0 | |
16/08/2023 |
37.00
|
0 | 37.00 | 37.00 | 37.00 | 0 | 0 | 0 | |
15/08/2023 |
37.00
|
0 | 37.00 | 37.00 | 37.00 | 0 | 0 | 0 | |
14/08/2023 |
37.00
|
0 | 37.00 | 37.00 | 37.00 | 0 | 0 | 0 | |
11/08/2023 |
37.00
|
0 | 37.00 | 37.00 | 37.00 | 0 | 0 | 0 | |
10/08/2023 |
37.00
|
0 | 37.00 | 37.00 | 37.00 | 0 | 0 | 0 | |
09/08/2023 |
37.00
|
400 | 35.01 | 37.00 | 35.48 | 0 | 0 | 0 | |
08/08/2023 |
35.01
|
600 | 36.62 | 36.62 | 35.01 | 0 | 0 | 0 | |
07/08/2023 |
36.62
|
500 | 36.71 | 36.71 | 36.62 | 0 | 0 | 0 | |
04/08/2023 |
36.71
|
100 | 35.01 | 36.71 | 36.71 | 0 | 0 | 0 | |
03/08/2023 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 | |
02/08/2023 |
35.01
|
0 | 35.01 | 35.01 | 35.01 | 0 | 0 | 0 | |
01/08/2023 |
35.01
|
100 | 37.19 | 37.19 | 35.01 | 0 | 0 | 0 | |
31/07/2023 |
37.19
|
400 | 35.77 | 37.19 | 35.29 | 0 | 0 | 0 | |
28/07/2023 |
35.77
|
100 | 34.25 | 35.77 | 35.77 | 0 | 0 | 0 | |
27/07/2023 |
34.25
|
0 | 34.25 | 34.25 | 34.25 | 0 | 0 | 0 | |
26/07/2023 |
34.25
|
0 | 34.25 | 34.25 | 34.25 | 0 | 0 | 0 | |
25/07/2023 |
34.25
|
700 | 36.15 | 36.15 | 34.25 | 0 | 0 | 0 | |
24/07/2023 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
21/07/2023 |
36.15
|
2,000 | 34.54 | 36.15 | 34.54 | 0 | 0 | 0 | |
20/07/2023 |
34.54
|
0 | 34.54 | 34.54 | 34.54 | 0 | 0 | 0 | |
19/07/2023 |
34.54
|
300 | 35.77 | 35.77 | 34.54 | 0 | 0 | 0 | |
18/07/2023 |
35.77
|
100 | 34.06 | 35.77 | 35.77 | 0 | 0 | 0 | |
17/07/2023 |
34.06
|
0 | 34.06 | 34.06 | 34.06 | 0 | 0 | 0 | |
14/07/2023 |
34.06
|
1,200 | 34.06 | 34.06 | 34.06 | 0 | 0 | 0 | |
13/07/2023 |
34.06
|
1,100 | 34.16 | 35.01 | 34.06 | 0 | 0 | 0 | |
12/07/2023 |
34.16
|
0 | 34.16 | 34.16 | 34.16 | 0 | 0 | 0 | |
11/07/2023 |
34.16
|
800 | 34.35 | 34.35 | 34.16 | 0 | 0 | 0 | |
10/07/2023 |
34.35
|
3,500 | 34.35 | 34.35 | 34.35 | 0 | 0 | 0 | |
07/07/2023 |
34.35
|
0 | 34.35 | 34.35 | 34.35 | 0 | 0 | 0 |