Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 15,400 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-24) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-26) |
4.74 | 15.41% | 100,700 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-10-03) |
7.97 | 28.97% | 461,000 | -9,700 | -4.9 |
26.15
37.08
35.50
|
36 tháng
(2021-10-06) |
9.98 | 39.11% | 1,742,600 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-17) |
17.44 | 96.55% | 3,315,700 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/06/2023 |
34.85
|
0 | 34.85 | 34.85 | 34.85 | 0 | 0 | 0 | |
16/06/2023 |
34.85
|
1,300 | 37.08 | 37.08 | 34.85 | 0 | 0 | 0 | |
15/06/2023 |
37.08
|
0 | 37.08 | 37.08 | 37.08 | 0 | 0 | 0 | |
14/06/2023 |
37.08
|
100 | 35.73 | 37.08 | 37.08 | 0 | 0 | 0 | |
13/06/2023 |
35.73
|
0 | 35.73 | 35.73 | 35.73 | 0 | 0 | 0 | |
12/06/2023 |
35.73
|
0 | 35.73 | 35.73 | 35.73 | 0 | 0 | 0 | |
09/06/2023 |
35.73
|
0 | 35.73 | 35.73 | 35.73 | 0 | 0 | 0 | |
08/06/2023 |
35.73
|
0 | 35.73 | 35.73 | 35.73 | 0 | 0 | 0 | |
07/06/2023 |
35.73
|
0 | 35.73 | 35.73 | 35.73 | 0 | 0 | 0 | |
06/06/2023 |
35.73
|
0 | 35.73 | 35.73 | 35.73 | 0 | 0 | 0 | |
05/06/2023 |
35.73
|
100 | 33.59 | 35.73 | 35.73 | 0 | 0 | 0 | |
02/06/2023 |
33.59
|
0 | 33.59 | 33.59 | 33.59 | 0 | 0 | 0 | |
01/06/2023 |
33.59
|
100 | 31.60 | 33.59 | 33.59 | 0 | 0 | 0 | |
31/05/2023 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
30/05/2023 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
29/05/2023 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
26/05/2023 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
25/05/2023 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
24/05/2023: Cổ tức tiền mặt tỉ lệ: 12.5% | |||||||||
24/05/2023 |
31.60
|
7,900 | 30.44 | 31.60 | 31.60 | 0 | 2,000 | -0.1 | |
23/05/2023 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
22/05/2023 |
30.44
|
400 | 30.52 | 30.52 | 30.44 | 0 | 0 | 0 | |
19/05/2023 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
18/05/2023 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
17/05/2023 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
16/05/2023 |
30.52
|
100 | 30.44 | 30.52 | 30.52 | 0 | 0 | 0 | |
15/05/2023 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
12/05/2023 |
30.44
|
1,500 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
11/05/2023 |
30.44
|
1,100 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
10/05/2023 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
09/05/2023 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
08/05/2023 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
05/05/2023 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
04/05/2023 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
28/04/2023 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
27/04/2023 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
26/04/2023 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
25/04/2023 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
24/04/2023 |
30.44
|
1,200 | 31.33 | 33.12 | 30.44 | 0 | 0 | 0 | |
21/04/2023 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 | |
20/04/2023 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 | |
19/04/2023 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 | |
18/04/2023 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 | |
17/04/2023 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 | |
14/04/2023 |
31.33
|
100 | 29.32 | 31.33 | 31.33 | 0 | 0 | 0 | |
13/04/2023 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
12/04/2023 |
29.32
|
700 | 31.51 | 31.51 | 29.32 | 0 | 0 | 0 | |
11/04/2023 |
31.51
|
0 | 31.51 | 31.51 | 31.51 | 0 | 0 | 0 | |
10/04/2023 |
31.51
|
0 | 31.51 | 31.51 | 31.51 | 0 | 0 | 0 | |
07/04/2023 |
31.51
|
0 | 31.51 | 31.51 | 31.51 | 0 | 0 | 0 | |
06/04/2023 |
31.51
|
0 | 31.51 | 31.51 | 31.51 | 0 | 0 | 0 | |
05/04/2023 |
31.51
|
0 | 31.51 | 31.51 | 31.51 | 0 | 0 | 0 | |
04/04/2023 |
31.51
|
0 | 31.51 | 31.51 | 31.51 | 0 | 0 | 0 | |
03/04/2023 |
31.51
|
0 | 31.51 | 31.51 | 31.51 | 0 | 0 | 0 | |
31/03/2023 |
31.51
|
0 | 31.51 | 31.51 | 31.51 | 0 | 0 | 0 | |
30/03/2023 |
31.51
|
0 | 31.51 | 31.51 | 31.51 | 0 | 0 | 0 | |
29/03/2023 |
31.51
|
100 | 29.54 | 31.51 | 31.51 | 0 | 0 | 0 | |
28/03/2023 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
27/03/2023 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
24/03/2023 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
23/03/2023 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
22/03/2023 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
21/03/2023 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | -0.1 | |
20/03/2023 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | -0.1 | |
17/03/2023 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | -0.1 | |
16/03/2023 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | -0.1 | |
15/03/2023 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | -0.1 | |
14/03/2023 |
29.54
|
100 | 31.33 | 31.33 | 29.54 | 0 | 0 | -0.1 | |
13/03/2023 |
31.33
|
100 | 29.41 | 31.33 | 31.33 | 0 | 0 | -0.1 | |
10/03/2023 |
29.41
|
100 | 31.60 | 31.60 | 29.41 | 0 | 0 | -0.1 | |
09/03/2023 |
31.60
|
100 | 29.72 | 31.60 | 31.60 | 0 | 0 | -0.1 | |
08/03/2023 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | -0.1 | |
07/03/2023 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | -0.1 | |
06/03/2023 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | -0.1 | |
03/03/2023 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | -0.1 | |
02/03/2023 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | -0.1 | |
01/03/2023 |
29.72
|
8,500 | 29.72 | 29.72 | 29.72 | 0 | 0 | -0.1 | |
28/02/2023 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | -0.1 | |
27/02/2023 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | -0.1 | |
24/02/2023 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | -0.1 | |
23/02/2023 |
29.72
|
200 | 31.33 | 31.33 | 29.72 | 0 | 0 | -0.1 | |
22/02/2023 |
31.33
|
100 | 32.67 | 32.67 | 31.33 | 0 | 0 | -0.1 | |
21/02/2023 |
32.67
|
800 | 31.33 | 32.67 | 29.27 | 0 | 0 | -0.1 | |
20/02/2023 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | -0.1 | |
17/02/2023 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | -0.1 | |
16/02/2023 |
31.33
|
0 | 31.33 | 31.33 | 31.33 | 0 | 0 | -0.1 | |
15/02/2023 |
31.33
|
10,200 | 29.54 | 31.33 | 31.33 | 0 | 0 | -0.1 | |
14/02/2023 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | -0.1 | |
13/02/2023 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | -0.1 | |
10/02/2023 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | -0.1 | |
09/02/2023 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | -0.1 | |
08/02/2023 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | -0.1 | |
07/02/2023 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | -0.1 | |
06/02/2023 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | -0.1 | |
03/02/2023 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | -0.1 | |
02/02/2023 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | -0.1 | |
01/02/2023 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | -0.1 | |
31/01/2023 |
29.54
|
4,400 | 30.44 | 32.23 | 29.54 | 0 | 0 | -0.1 | |
30/01/2023 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | -0.1 | |
27/01/2023 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | -0.1 | |
19/01/2023 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | -0.1 |