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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
37.80
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
37.80
|
3 tháng
(2024-06-20) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
37.80
|
6 tháng
(2024-03-22) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
37.80
|
12 tháng
(2023-09-25) |
-27.51 | -42.12% | 52,200 | -6,300 | -0.3 |
36
69.21
37.80
|
24 tháng
(2022-09-29) |
-12.40 | -24.69% | 145,430 | -100 | -0.1 |
26.36
69.21
37.80
|
36 tháng
(2021-10-04) |
7.51 | 24.79% | 289,777 | -173,000 | -8.0 |
26.36
69.21
37.80
|
60 tháng
(2019-10-15) |
15.50 | 69.49% | 699,063 | -242,600 | -9.7 |
14.95
69.21
37.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
41.92
|
0 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
06/07/2023 |
41.92
|
0 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
05/07/2023 |
41.92
|
1,000 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
04/07/2023 |
41.92
|
0 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
03/07/2023 |
41.92
|
0 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
30/06/2023 |
41.92
|
0 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
29/06/2023 |
41.92
|
255 | 41.92 | 41.92 | 41.92 | 0 | 200 | -0.0 | |
28/06/2023 |
41.92
|
510 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
27/06/2023 |
41.92
|
8 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
26/06/2023 |
41.92
|
4 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
23/06/2023 |
41.92
|
300 | 43.87 | 43.87 | 41.92 | 0 | 0 | 0 | |
22/06/2023 |
43.87
|
1,000 | 41.92 | 43.87 | 43.87 | 0 | 1,000 | -0.0 | |
21/06/2023 |
41.92
|
0 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
20/06/2023 |
41.92
|
0 | 41.92 | 41.92 | 41.92 | 0 | 0 | 0 | |
19/06/2023 |
41.92
|
1,300 | 43.87 | 43.87 | 41.92 | 0 | 0 | 0 | |
16/06/2023 |
43.87
|
1,000 | 43.87 | 43.87 | 43.87 | 0 | 0 | 0 | |
15/06/2023 |
43.87
|
500 | 43.87 | 43.87 | 43.87 | 0 | 0 | 0 | |
14/06/2023 |
43.87
|
1,000 | 43.87 | 43.87 | 43.87 | 0 | 0 | 0 | |
13/06/2023 |
43.87
|
0 | 43.87 | 43.87 | 43.87 | 0 | 0 | 0 | |
12/06/2023 |
43.87
|
500 | 43.87 | 43.87 | 43.87 | 0 | 0 | 0 | |
09/06/2023 |
43.87
|
200 | 43.87 | 43.87 | 43.87 | 0 | 0 | 0 | |
08/06/2023 |
43.87
|
301 | 41.23 | 45.33 | 43.87 | 0 | 100 | -0.0 | |
07/06/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
07/06/2023 |
41.23
|
2,903 | 37.53 | 41.23 | 38.02 | 0 | 1,900 | -0.1 | |
06/06/2023 |
37.53
|
301 | 35.47 | 37.53 | 37.53 | 0 | 0 | 0 | |
05/06/2023 |
35.47
|
2,308 | 32.28 | 35.47 | 32.28 | 0 | 0 | 0 | |
02/06/2023 |
32.28
|
802 | 35.65 | 35.65 | 32.18 | 0 | 0 | 0 | |
01/06/2023 |
35.65
|
1,000 | 32.65 | 35.65 | 32.65 | 0 | 0 | 0 | |
31/05/2023 |
32.65
|
600 | 32.65 | 32.65 | 30.96 | 0 | 0 | 0 | |
30/05/2023 |
32.65
|
3,800 | 30.21 | 33.03 | 28.71 | 0 | 0 | 0 | |
29/05/2023 |
30.21
|
901 | 29.84 | 30.87 | 27.02 | 0 | 0 | 0 | |
26/05/2023 |
29.84
|
0 | 29.84 | 29.84 | 29.84 | 0 | 0 | 0 | |
25/05/2023 |
29.84
|
10 | 29.84 | 29.84 | 29.84 | 0 | 0 | 0 | |
24/05/2023 |
29.84
|
401 | 30.49 | 30.49 | 29.84 | 0 | 0 | 0 | |
23/05/2023 |
30.49
|
9 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
22/05/2023 |
30.49
|
29 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
19/05/2023 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
18/05/2023 |
30.49
|
100 | 30.87 | 30.87 | 30.49 | 0 | 0 | 0 | |
17/05/2023 |
30.87
|
8 | 30.87 | 30.87 | 30.87 | 0 | 0 | 0 | |
16/05/2023 |
30.87
|
0 | 30.87 | 30.87 | 30.87 | 0 | 0 | 0 | |
15/05/2023 |
30.87
|
100 | 29.37 | 30.87 | 30.87 | 0 | 0 | 0 | |
12/05/2023 |
29.37
|
2,200 | 29.37 | 29.37 | 28.43 | 0 | 0 | 0 | |
11/05/2023 |
29.37
|
2,400 | 32.84 | 32.84 | 28.62 | 0 | 0 | 0 | |
10/05/2023 |
32.84
|
100 | 31.34 | 32.84 | 32.84 | 0 | 0 | 0 | |
09/05/2023 |
31.34
|
100 | 29.46 | 31.34 | 31.34 | 0 | 0 | 0 | |
08/05/2023 |
29.46
|
1,601 | 32.65 | 32.65 | 29.46 | 500 | 0 | 0.0 | |
05/05/2023 |
32.65
|
0 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 | |
04/05/2023 |
32.65
|
0 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 | |
28/04/2023 |
32.65
|
0 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 | |
27/04/2023 |
32.65
|
500 | 30.02 | 32.65 | 27.30 | 0 | 0 | 0 | |
26/04/2023 |
30.02
|
900 | 33.31 | 33.31 | 30.02 | 500 | 0 | 0.0 | |
25/04/2023 |
33.31
|
100 | 31.24 | 33.31 | 33.31 | 0 | 0 | 0 | |
24/04/2023 |
31.24
|
3,200 | 34.62 | 36.50 | 31.24 | 0 | 0 | 0 | |
21/04/2023 |
34.62
|
1,200 | 31.81 | 34.71 | 31.71 | 0 | 0 | 0 | |
20/04/2023 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
19/04/2023 |
31.81
|
1,400 | 31.90 | 31.90 | 28.71 | 0 | 0 | 0 | |
18/04/2023 |
31.90
|
3 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
17/04/2023 |
31.90
|
105 | 30.12 | 31.90 | 31.90 | 0 | 0 | 0 | |
14/04/2023 |
30.12
|
1,500 | 33.40 | 33.40 | 30.12 | 0 | 0 | 0 | |
13/04/2023 |
33.40
|
2,400 | 33.68 | 33.68 | 30.40 | 1,000 | 0 | 0.0 | |
12/04/2023 |
33.68
|
1,109 | 34.62 | 34.62 | 31.24 | 500 | 0 | 0.0 | |
11/04/2023 |
34.62
|
0 | 34.62 | 34.62 | 34.62 | 0 | 0 | 0 | |
10/04/2023 |
34.62
|
900 | 34.71 | 34.71 | 31.24 | 500 | 0 | 0.0 | |
07/04/2023 |
34.71
|
100 | 31.71 | 34.71 | 34.71 | 0 | 0 | 0 | |
06/04/2023 |
31.71
|
30 | 31.71 | 31.71 | 31.71 | 0 | 0 | 0 | |
05/04/2023 |
31.71
|
1,900 | 35.09 | 35.09 | 31.62 | 300 | 0 | 0.0 | |
04/04/2023 |
35.09
|
0 | 35.09 | 35.09 | 35.09 | 0 | 0 | 0 | |
03/04/2023 |
35.09
|
1 | 35.09 | 35.09 | 35.09 | 0 | 0 | 0 | |
31/03/2023 |
35.09
|
0 | 35.09 | 35.09 | 35.09 | 0 | 0 | 0 | |
30/03/2023 |
35.09
|
0 | 35.09 | 35.09 | 35.09 | 0 | 0 | 0 | |
29/03/2023 |
35.09
|
21 | 35.09 | 35.09 | 35.09 | 0 | 0 | 0 | |
28/03/2023 |
35.09
|
1,621 | 35.47 | 35.47 | 31.99 | 0 | 0 | 0 | |
27/03/2023 |
35.47
|
0 | 35.47 | 35.47 | 35.47 | 0 | 0 | 0 | |
24/03/2023 |
35.47
|
39 | 35.47 | 35.47 | 35.47 | 0 | 0 | 0 | |
23/03/2023 |
35.47
|
1 | 35.47 | 35.47 | 35.47 | 0 | 0 | 0 | |
22/03/2023 |
35.47
|
100 | 35.47 | 35.47 | 35.47 | 0 | 0 | 0 | |
21/03/2023 |
35.47
|
300 | 35.56 | 35.56 | 32.09 | 0 | 0 | 0 | |
20/03/2023 |
35.56
|
100 | 35.56 | 35.56 | 35.56 | 0 | 0 | 0 | |
17/03/2023 |
35.56
|
115 | 37.25 | 37.25 | 35.56 | 0 | 0 | 0 | |
16/03/2023 |
37.25
|
0 | 37.25 | 37.25 | 37.25 | 0 | 0 | 0 | |
15/03/2023 |
37.25
|
0 | 37.25 | 37.25 | 37.25 | 0 | 0 | 0 | |
14/03/2023 |
37.25
|
0 | 37.25 | 37.25 | 37.25 | 0 | 0 | 0 | |
13/03/2023 |
37.25
|
0 | 37.25 | 37.25 | 37.25 | 0 | 0 | 0 | |
10/03/2023 |
37.25
|
1 | 37.25 | 37.25 | 37.25 | 0 | 0 | 0 | |
09/03/2023 |
37.25
|
100 | 37.25 | 37.25 | 37.25 | 0 | 0 | 0 | |
08/03/2023 |
37.25
|
645 | 37.25 | 37.25 | 37.25 | 0 | 0 | 0 | |
07/03/2023 |
37.25
|
14 | 37.25 | 37.25 | 37.25 | 0 | 0 | 0 | |
06/03/2023 |
37.25
|
0 | 37.25 | 37.25 | 37.25 | 0 | 0 | 0 | |
03/03/2023 |
37.25
|
0 | 37.25 | 37.25 | 37.25 | 0 | 0 | 0 | |
02/03/2023 |
37.25
|
0 | 37.25 | 37.25 | 37.25 | 0 | 0 | 0 | |
01/03/2023 |
37.25
|
0 | 37.25 | 37.25 | 37.25 | 0 | 0 | 0 | |
28/02/2023 |
37.25
|
0 | 37.25 | 37.25 | 37.25 | 0 | 0 | 0 | |
27/02/2023 |
37.25
|
0 | 37.25 | 37.25 | 37.25 | 0 | 0 | 0 | |
24/02/2023 |
37.25
|
0 | 37.25 | 37.25 | 37.25 | 0 | 0 | 0 | |
23/02/2023 |
37.25
|
1,300 | 37.53 | 37.53 | 33.78 | 1,000 | 0 | 0.0 | |
22/02/2023 |
37.53
|
1 | 37.53 | 37.53 | 37.53 | 0 | 0 | 0 | |
21/02/2023 |
37.53
|
400 | 36.40 | 37.53 | 32.84 | 0 | 100 | -0.0 | |
20/02/2023 |
36.40
|
0 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 | |
17/02/2023 |
36.40
|
0 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 | |
16/02/2023 |
36.40
|
500 | 36.40 | 36.40 | 36.40 | 0 | 0 | 0 | |
15/02/2023 |
36.40
|
2,011 | 36.40 | 36.40 | 32.84 | 800 | 0 | 0.0 |