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) |
4.90 | 9.40% | 16,500 | 1,200 | 0.1 |
52.10
59
57
|
2 tháng
(2024-07-22) |
4.80 | 9.20% | 23,200 | 1,900 | 0.1 |
48.50
59
57
|
3 tháng
(2024-06-21) |
5.90 | 11.55% | 26,100 | 1,600 | 0.1 |
48.50
64.30
57
|
6 tháng
(2024-03-25) |
13.02 | 29.59% | 58,000 | 5,200 | 0.3 |
39.08
64.30
57
|
12 tháng
(2023-09-25) |
15.24 | 36.49% | 94,500 | 1,800 | 0.2 |
30
64.30
57
|
24 tháng
(2022-09-30) |
24.44 | 75.05% | 121,300 | -1,200 | 0.1 |
22.13
64.30
57
|
36 tháng
(2021-10-05) |
31.55 | 123.96% | 191,511 | 8,900 | 0.5 |
22.13
64.30
57
|
60 tháng
(2019-10-16) |
43.95 | 336.73% | 268,112 | 22,900 | 0.8 |
9.02
64.30
57
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
16/09/2022 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
15/09/2022 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
14/09/2022 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
13/09/2022 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
12/09/2022 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
09/09/2022 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
08/09/2022 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
07/09/2022 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
06/09/2022 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
05/09/2022 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
31/08/2022 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
30/08/2022 |
31.73
|
700 | 31.56 | 31.73 | 31.56 | 0 | 0 | 0 | |
29/08/2022 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
26/08/2022 |
30.06
|
2,600 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
25/08/2022 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
24/08/2022 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
23/08/2022 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
22/08/2022 |
30.06
|
300 | 30.06 | 30.06 | 30.06 | 300 | 0 | 0.0 | |
19/08/2022 |
32.23
|
200 | 32.23 | 32.23 | 32.23 | 0 | 0 | 0 | |
18/08/2022 |
28.14
|
1,100 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
17/08/2022 |
28.39
|
1,300 | 28.14 | 28.39 | 28.14 | 0 | 0 | 0 | |
16/08/2022 |
28.39
|
0 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
15/08/2022 |
28.39
|
0 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
12/08/2022 |
28.39
|
100 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
11/08/2022 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
10/08/2022 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
09/08/2022 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
08/08/2022 |
28.80
|
600 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
05/08/2022 |
29.22
|
0 | 29.22 | 29.22 | 29.22 | 0 | 0 | 0 | |
04/08/2022 |
29.22
|
0 | 29.22 | 29.22 | 29.22 | 0 | 0 | 0 | |
03/08/2022 |
29.22
|
100 | 29.22 | 29.22 | 29.22 | 0 | 0 | 0 | |
02/08/2022 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
01/08/2022 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
29/07/2022 |
30.06
|
100 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
28/07/2022 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
27/07/2022 |
30.06
|
200 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
26/07/2022 |
30.47
|
0 | 30.47 | 30.47 | 30.47 | 0 | 0 | 0 | |
25/07/2022 |
30.47
|
100 | 30.47 | 30.47 | 30.47 | 0 | 0 | 0 | |
22/07/2022 |
30.72
|
0 | 30.72 | 30.72 | 30.72 | 0 | 0 | 0 | |
21/07/2022 |
30.72
|
0 | 30.72 | 30.72 | 30.72 | 0 | 0 | 0 | |
20/07/2022 |
30.72
|
100 | 30.72 | 30.72 | 30.72 | 0 | 0 | 0 | |
19/07/2022 |
30.72
|
0 | 30.72 | 30.72 | 30.72 | 0 | 0 | 0 | |
18/07/2022 |
30.72
|
200 | 30.72 | 30.72 | 30.72 | 0 | 0 | 0 | |
15/07/2022 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
14/07/2022 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
13/07/2022 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
12/07/2022 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
11/07/2022 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
08/07/2022 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
07/07/2022 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
06/07/2022 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
05/07/2022 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
04/07/2022 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
01/07/2022 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
30/06/2022 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
29/06/2022 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
28/06/2022 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
27/06/2022 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
24/06/2022 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
23/06/2022 |
30.89
|
1,000 | 30.47 | 30.89 | 30.47 | 0 | 0 | 0 | |
22/06/2022 |
30.89
|
0 | 30.89 | 30.89 | 30.89 | 0 | 0 | 0 | |
21/06/2022 |
30.89
|
0 | 30.89 | 30.89 | 30.89 | 0 | 0 | 0 | |
20/06/2022 |
30.89
|
0 | 30.89 | 30.89 | 30.89 | 0 | 0 | 0 | |
17/06/2022 |
30.89
|
0 | 30.89 | 30.89 | 30.89 | 0 | 0 | 0 | |
16/06/2022 |
30.89
|
0 | 30.89 | 30.89 | 30.89 | 0 | 0 | 0 | |
15/06/2022 |
30.89
|
0 | 30.89 | 30.89 | 30.89 | 0 | 0 | 0 | |
14/06/2022 |
30.89
|
0 | 30.89 | 30.89 | 30.89 | 0 | 0 | 0 | |
13/06/2022 |
30.89
|
600 | 30.89 | 30.89 | 30.89 | 0 | 0 | 0 | |
10/06/2022 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
09/06/2022 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
08/06/2022 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
07/06/2022 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | 0 | |
06/06/2022 |
31.73
|
1,100 | 31.73 | 31.73 | 31.73 | 300 | 0 | 0.0 | |
03/06/2022 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
02/06/2022 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
01/06/2022 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
31/05/2022 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
30/05/2022 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
27/05/2022 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
26/05/2022 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
25/05/2022 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
24/05/2022 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
23/05/2022 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
20/05/2022 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
19/05/2022 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
18/05/2022 |
33.40
|
100 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
17/05/2022: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
17/05/2022 |
31.56
|
0 | 31.56 | 31.56 | 31.56 | 0 | 0 | 0 | |
16/05/2022 |
31.56
|
0 | 31.56 | 31.56 | 31.56 | 0 | 0 | 0 | |
13/05/2022 |
32.11
|
2,200 | 30.54 | 32.11 | 30.54 | 0 | 0 | 0 | |
12/05/2022 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
11/05/2022 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
10/05/2022 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
09/05/2022 |
32.50
|
200 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
06/05/2022 |
31.32
|
3,800 | 31.79 | 32.11 | 31.32 | 0 | 0 | 0 | |
05/05/2022 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
04/05/2022 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
29/04/2022 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
28/04/2022 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
27/04/2022 |
31.72
|
200 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 |