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) |
-0.80 | -1.95% | 24,600 | 0 | 0 |
40
41
40.20
|
2 tháng
(2024-07-22) |
-0.30 | -0.74% | 106,900 | 0 | 0 |
39.90
41
40.20
|
3 tháng
(2024-06-20) |
-1.80 | -4.29% | 179,300 | 0 | 0 |
39.90
42
40.20
|
6 tháng
(2024-03-22) |
3.01 | 8.11% | 460,953 | 0 | 0 |
37.19
42
40.20
|
12 tháng
(2023-09-25) |
4.83 | 13.65% | 693,410 | 0 | 0 |
33.90
42
40.20
|
24 tháng
(2022-09-29) |
8.12 | 25.30% | 826,501 | 1,500 | 0.1 |
29.95
42
40.20
|
36 tháng
(2021-10-04) |
12.92 | 47.35% | 898,286 | 5,200 | 0.2 |
24.80
42
40.20
|
60 tháng
(2019-10-15) |
17.66 | 78.35% | 1,126,734 | 7,900 | 0.3 |
20.96
42
40.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
39.40
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 | |
06/07/2023 |
39.40
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 | |
05/07/2023 |
41.24
|
3 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 | |
04/07/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
04/07/2023 |
39.40
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 | |
03/07/2023 |
39.40
|
100 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 | |
30/06/2023 |
35.46
|
0 | 35.46 | 35.46 | 35.46 | 0 | 0 | 0 | |
29/06/2023 |
35.29
|
2,101 | 35.46 | 35.46 | 35.29 | 0 | 0 | 0 | |
28/06/2023 |
35.90
|
4 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 | |
27/06/2023 |
35.90
|
0 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 | |
26/06/2023 |
35.90
|
500 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 | |
23/06/2023 |
36.78
|
404 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 | |
22/06/2023 |
36.78
|
200 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 | |
21/06/2023 |
36.78
|
0 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 | |
20/06/2023 |
36.78
|
1 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 | |
19/06/2023 |
36.78
|
0 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 | |
16/06/2023 |
36.78
|
10 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 | |
15/06/2023 |
36.78
|
100 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 | |
14/06/2023 |
36.95
|
0 | 36.95 | 36.95 | 36.95 | 0 | 0 | 0 | |
13/06/2023 |
36.95
|
810 | 36.95 | 36.95 | 36.95 | 0 | 0 | 0 | |
12/06/2023 |
37.21
|
0 | 37.21 | 37.21 | 37.21 | 0 | 0 | 0 | |
09/06/2023 |
37.21
|
0 | 37.21 | 37.21 | 37.21 | 0 | 0 | 0 | |
08/06/2023 |
37.21
|
0 | 37.21 | 37.21 | 37.21 | 0 | 0 | 0 | |
07/06/2023 |
37.21
|
0 | 37.21 | 37.21 | 37.21 | 0 | 0 | 0 | |
06/06/2023 |
37.21
|
7 | 37.21 | 37.21 | 37.21 | 0 | 0 | 0 | |
05/06/2023 |
37.21
|
1,700 | 37.21 | 37.21 | 37.21 | 0 | 0 | 0 | |
02/06/2023 |
37.56
|
0 | 37.56 | 37.56 | 37.56 | 0 | 0 | 0 | |
01/06/2023 |
37.56
|
0 | 37.56 | 37.56 | 37.56 | 0 | 0 | 0 | |
31/05/2023 |
37.56
|
0 | 37.56 | 37.56 | 37.56 | 0 | 0 | 0 | |
30/05/2023 |
37.56
|
3,400 | 37.65 | 37.65 | 37.48 | 0 | 0 | 0 | |
29/05/2023 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
26/05/2023 |
35.11
|
3 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
25/05/2023 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
24/05/2023 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
23/05/2023 |
35.11
|
100 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
22/05/2023 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
19/05/2023 |
35.02
|
1 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
18/05/2023 |
35.02
|
1,000 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
17/05/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
16/05/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
15/05/2023 |
36.34
|
55 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
12/05/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
11/05/2023 |
36.78
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
10/05/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
09/05/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
08/05/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
05/05/2023 |
36.34
|
0 | 36.34 | 36.34 | 36.34 | 0 | 0 | 0 | |
04/05/2023 |
36.78
|
200 | 35.90 | 36.78 | 35.90 | 0 | 0 | 0 | |
28/04/2023 |
36.78
|
2 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 | |
27/04/2023 |
36.78
|
18 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 | |
26/04/2023 |
36.78
|
0 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 | |
25/04/2023 |
36.78
|
0 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 | |
24/04/2023 |
36.78
|
0 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 | |
21/04/2023 |
36.78
|
200 | 36.78 | 36.78 | 36.78 | 0 | 0 | 0 | |
20/04/2023 |
34.15
|
0 | 34.15 | 34.15 | 34.15 | 0 | 0 | 0 | |
19/04/2023 |
34.15
|
0 | 34.15 | 34.15 | 34.15 | 0 | 0 | 0 | |
18/04/2023 |
34.15
|
0 | 34.15 | 34.15 | 34.15 | 0 | 0 | 0 | |
17/04/2023 |
34.15
|
0 | 34.15 | 34.15 | 34.15 | 0 | 0 | 0 | |
14/04/2023 |
34.15
|
0 | 34.15 | 34.15 | 34.15 | 0 | 0 | 0 | |
13/04/2023 |
34.15
|
0 | 34.15 | 34.15 | 34.15 | 0 | 0 | 0 | |
12/04/2023 |
34.15
|
0 | 34.15 | 34.15 | 34.15 | 0 | 0 | 0 | |
11/04/2023 |
34.15
|
0 | 34.15 | 34.15 | 34.15 | 0 | 0 | 0 | |
10/04/2023 |
34.15
|
1,138 | 34.15 | 34.15 | 34.15 | 0 | 0 | 0 | |
07/04/2023 |
31.61
|
0 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 | |
06/04/2023 |
31.61
|
21 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 | |
05/04/2023 |
31.61
|
100 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 | |
04/04/2023 |
34.15
|
1,101 | 34.15 | 34.15 | 34.15 | 0 | 0 | 0 | |
03/04/2023 |
31.61
|
5 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 | |
31/03/2023 |
31.61
|
6 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 | |
30/03/2023 |
31.61
|
100 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 | |
29/03/2023 |
34.59
|
0 | 34.59 | 34.59 | 34.59 | 0 | 0 | 0 | |
28/03/2023 |
34.59
|
103 | 34.59 | 34.59 | 34.59 | 0 | 0 | 0 | |
27/03/2023 |
34.94
|
100 | 34.94 | 34.94 | 34.94 | 0 | 0 | 0 | |
24/03/2023 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
23/03/2023 |
31.96
|
95 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
22/03/2023 |
31.96
|
3,106 | 31.78 | 31.96 | 31.78 | 0 | 0 | 0 | |
21/03/2023 |
35.90
|
100 | 35.90 | 35.90 | 35.90 | 0 | 0 | 0 | |
20/03/2023 |
31.78
|
3,000 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
17/03/2023 |
33.27
|
0 | 33.27 | 33.27 | 33.27 | 0 | 0 | 0 | |
16/03/2023 |
33.27
|
0 | 33.27 | 33.27 | 33.27 | 0 | 0 | 0 | |
15/03/2023 |
33.27
|
1,000 | 33.27 | 33.27 | 33.27 | 0 | 0 | 0 | |
14/03/2023 |
34.15
|
0 | 34.15 | 34.15 | 34.15 | 0 | 0 | 0 | |
13/03/2023 |
34.15
|
10 | 34.15 | 34.15 | 34.15 | 0 | 0 | 0 | |
10/03/2023 |
34.15
|
1,000 | 34.15 | 34.15 | 34.15 | 0 | 0 | 0 | |
09/03/2023 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
08/03/2023 |
35.02
|
10 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
07/03/2023 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
06/03/2023 |
35.02
|
210 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
03/03/2023 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
02/03/2023 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
01/03/2023 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
28/02/2023 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
27/02/2023 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
24/02/2023 |
35.02
|
100 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
23/02/2023 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
22/02/2023 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
21/02/2023 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
20/02/2023 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
17/02/2023 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
16/02/2023 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
15/02/2023 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 |