Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.70 | -1.88% | 14,300 | -800 | -0.0 |
34.80
43.60
36.60
|
2 tháng
(2024-07-22) |
1.90 | 5.49% | 29,500 | -2,300 | -0.1 |
31.03
43.60
36.60
|
3 tháng
(2024-06-21) |
3.69 | 11.22% | 79,700 | 10,100 | 0.3 |
31.03
43.60
36.60
|
6 tháng
(2024-03-25) |
6.23 | 20.51% | 96,200 | 8,700 | 0.3 |
28.77
43.60
36.60
|
12 tháng
(2023-09-25) |
5.57 | 17.96% | 120,700 | 4,900 | 0.2 |
24.45
43.60
36.60
|
24 tháng
(2022-09-30) |
7.92 | 27.62% | 191,308 | 7,600 | 0.3 |
22.55
43.60
36.60
|
36 tháng
(2021-10-05) |
13.41 | 57.83% | 374,711 | 23,500 | 0.8 |
22.48
43.60
36.60
|
60 tháng
(2019-10-16) |
21.79 | 147.14% | 962,679 | 13,200 | 0.5 |
8.73
43.60
36.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
28.51
|
900 | 33.08 | 33.08 | 28.51 | 100 | 100 | 0 | |
16/09/2022 |
25.05
|
200 | 32.57 | 32.57 | 25.05 | 100 | 0 | 0.0 | |
15/09/2022 |
28.51
|
300 | 28.07 | 28.51 | 28.07 | 0 | 200 | -0.0 | |
14/09/2022 |
28.51
|
100 | 28.51 | 28.51 | 28.51 | 0 | 0 | 0 | |
13/09/2022 |
25.91
|
200 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
12/09/2022 |
27.64
|
0 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
09/09/2022 |
27.64
|
500 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
08/09/2022 |
32.31
|
200 | 32.39 | 32.39 | 32.31 | 0 | 0 | 0 | |
07/09/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | 0 | |
06/09/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | 0 | |
05/09/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | 0 | |
31/08/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | 0 | |
30/08/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | 0 | |
29/08/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | 0 | |
26/08/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | 0 | |
25/08/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | 0 | |
24/08/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | 0 | |
23/08/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | 0 | |
22/08/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | 0 | |
19/08/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | 0 | |
18/08/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | 0 | |
17/08/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | 0 | |
16/08/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | 0 | |
15/08/2022 |
37.92
|
100 | 37.92 | 37.92 | 37.92 | 0 | 0 | 0 | |
12/08/2022 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
11/08/2022 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
10/08/2022 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
09/08/2022 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
08/08/2022 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
05/08/2022 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
04/08/2022 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
03/08/2022 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
02/08/2022 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
01/08/2022 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
29/07/2022 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
28/07/2022 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
27/07/2022 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
26/07/2022 |
33.60
|
200 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
25/07/2022 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 | |
22/07/2022 |
33.69
|
0 | 33.69 | 33.69 | 33.69 | 0 | 0 | 0 | |
21/07/2022 |
33.69
|
100 | 33.69 | 33.69 | 33.69 | 100 | 100 | 0 | |
20/07/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
19/07/2022: Cổ tức tiền mặt tỉ lệ: 19% | |||||||||
19/07/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
18/07/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
15/07/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
14/07/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
13/07/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
12/07/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
11/07/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
08/07/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
07/07/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
06/07/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
05/07/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
04/07/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
01/07/2022 |
32.91
|
3 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
30/06/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
29/06/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
28/06/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
27/06/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
24/06/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
23/06/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
22/06/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
21/06/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
20/06/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
17/06/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
16/06/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
15/06/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
14/06/2022 |
32.91
|
0 | 32.91 | 32.91 | 32.91 | 0 | 0 | 0 | |
13/06/2022 |
32.91
|
200 | 32.91 | 32.91 | 32.91 | 100 | 0 | 0.0 | |
10/06/2022 |
32.91
|
200 | 25.18 | 32.91 | 25.18 | 0 | 0 | 0 | |
09/06/2022 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
08/06/2022 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
07/06/2022 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
06/06/2022 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
03/06/2022 |
29.54
|
200 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
02/06/2022 |
29.54
|
400 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
01/06/2022 |
30.94
|
0 | 30.94 | 30.94 | 30.94 | 0 | 0 | 0 | |
31/05/2022 |
30.94
|
100 | 30.94 | 30.94 | 30.94 | 0 | 0 | 0 | |
30/05/2022 |
26.99
|
100 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
27/05/2022 |
31.68
|
0 | 31.68 | 31.68 | 31.68 | 0 | 0 | 0 | |
26/05/2022 |
31.68
|
0 | 31.68 | 31.68 | 31.68 | 0 | 0 | 0 | |
25/05/2022 |
31.68
|
0 | 31.68 | 31.68 | 31.68 | 0 | 0 | 0 | |
24/05/2022 |
31.68
|
100 | 31.68 | 31.68 | 31.68 | 0 | 0 | 0 | |
23/05/2022 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
20/05/2022 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
19/05/2022 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
18/05/2022 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
17/05/2022 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
16/05/2022 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
13/05/2022 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
12/05/2022 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
11/05/2022 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
10/05/2022 |
35.79
|
0 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
09/05/2022 |
35.79
|
100 | 35.79 | 35.79 | 35.79 | 100 | 0 | 0.0 | |
06/05/2022 |
31.18
|
0 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 | |
05/05/2022 |
31.18
|
0 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 | |
04/05/2022 |
31.18
|
0 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 | |
29/04/2022 |
31.18
|
100 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 | |
28/04/2022 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
27/04/2022 |
27.15
|
400 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 |