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) |
1.96 | 3.63% | 13,600 | 300 | 0.0 |
51
55.90
55.90
|
2 tháng
(2024-07-22) |
0.98 | 1.78% | 28,700 | 400 | 0.0 |
51
59.83
55.90
|
3 tháng
(2024-06-21) |
-2.95 | -5.01% | 56,400 | 1,300 | 0.1 |
51
59.83
55.90
|
6 tháng
(2024-03-25) |
0.97 | 1.76% | 70,300 | 1,100 | 0.1 |
51
61.33
55.90
|
12 tháng
(2023-09-25) |
5.40 | 10.69% | 90,300 | -800 | -0.0 |
46.45
61.33
55.90
|
24 tháng
(2022-09-30) |
19.98 | 55.64% | 171,037 | 7,800 | 0.5 |
34.23
61.33
55.90
|
36 tháng
(2021-10-05) |
25.74 | 85.37% | 602,067 | 9,300 | 0.6 |
25.63
61.33
55.90
|
60 tháng
(2019-10-16) |
36.89 | 194.10% | 2,056,608 | 9,000 | 0.6 |
17.72
61.33
55.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2022 |
38.87
|
0 | 38.87 | 38.87 | 38.87 | 0 | 0 | 0 | |
16/09/2022 |
38.87
|
0 | 38.87 | 38.87 | 38.87 | 0 | 0 | 0 | |
15/09/2022 |
38.87
|
0 | 38.87 | 38.87 | 38.87 | 0 | 0 | 0 | |
14/09/2022 |
38.87
|
0 | 38.87 | 38.87 | 38.87 | 0 | 0 | 0 | |
13/09/2022 |
38.87
|
0 | 38.87 | 38.87 | 38.87 | 0 | 0 | 0 | |
12/09/2022 |
38.87
|
200 | 39.72 | 39.72 | 38.87 | 0 | 0 | 0 | |
09/09/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/09/2022 |
39.72
|
0 | 39.72 | 39.72 | 39.72 | 0 | 0 | 0 | |
08/09/2022 |
39.72
|
500 | 39.72 | 39.72 | 39.72 | 0 | 0 | 0 | |
07/09/2022 |
39.72
|
100 | 39.72 | 39.72 | 39.72 | 0 | 0 | 0 | |
06/09/2022 |
39.72
|
0 | 39.72 | 39.72 | 39.72 | 0 | 0 | 0 | |
05/09/2022 |
39.72
|
0 | 39.72 | 39.72 | 39.72 | 0 | 0 | 0 | |
31/08/2022 |
39.72
|
0 | 39.72 | 39.72 | 39.72 | 0 | 0 | 0 | |
30/08/2022 |
39.72
|
0 | 39.72 | 39.72 | 39.72 | 0 | 0 | 0 | |
29/08/2022 |
39.72
|
0 | 39.72 | 39.72 | 39.72 | 0 | 0 | 0 | |
26/08/2022 |
39.72
|
0 | 39.72 | 39.72 | 39.72 | 0 | 0 | 0 | |
25/08/2022 |
39.72
|
0 | 39.72 | 39.72 | 39.72 | 0 | 0 | 0 | |
24/08/2022 |
39.72
|
0 | 39.72 | 39.72 | 39.72 | 0 | 0 | 0 | |
23/08/2022 |
39.72
|
800 | 39.31 | 39.72 | 39.72 | 0 | 0 | 0 | |
22/08/2022 |
39.31
|
400 | 39.31 | 39.31 | 39.31 | 0 | 0 | 0 | |
19/08/2022 |
39.31
|
500 | 39.31 | 39.31 | 39.31 | 0 | 0 | 0 | |
18/08/2022 |
39.31
|
0 | 39.31 | 39.31 | 39.31 | 0 | 0 | 0 | |
17/08/2022 |
39.31
|
3,900 | 39.31 | 39.31 | 39.31 | 800 | 0 | 0.0 | |
16/08/2022 |
39.31
|
1,000 | 37.65 | 39.31 | 39.31 | 0 | 0 | 0 | |
15/08/2022 |
37.65
|
0 | 37.65 | 37.65 | 37.65 | 0 | 0 | 0 | |
12/08/2022 |
37.65
|
0 | 37.65 | 37.65 | 37.65 | 0 | 0 | 0 | |
11/08/2022 |
37.65
|
0 | 37.65 | 37.65 | 37.65 | 0 | 0 | 0 | |
10/08/2022 |
37.65
|
0 | 37.65 | 37.65 | 37.65 | 0 | 0 | 0 | |
09/08/2022 |
37.65
|
0 | 37.65 | 37.65 | 37.65 | 0 | 0 | 0 | |
08/08/2022 |
37.65
|
0 | 37.65 | 37.65 | 37.65 | 0 | 0 | 0 | |
05/08/2022 |
37.65
|
0 | 37.65 | 37.65 | 37.65 | 0 | 0 | 0 | |
04/08/2022 |
37.65
|
0 | 37.65 | 37.65 | 37.65 | 0 | 0 | 0 | |
03/08/2022 |
37.65
|
0 | 37.65 | 37.65 | 37.65 | 0 | 0 | 0 | |
02/08/2022 |
37.65
|
0 | 37.65 | 37.65 | 37.65 | 0 | 0 | 0 | |
01/08/2022 |
37.65
|
0 | 37.65 | 37.65 | 37.65 | 0 | 0 | 0 | |
29/07/2022 |
37.65
|
300 | 38.89 | 38.89 | 37.65 | 100 | 0 | 0.0 | |
28/07/2022 |
38.89
|
700 | 39.22 | 39.22 | 38.89 | 0 | 0 | 0 | |
27/07/2022 |
39.22
|
100 | 37.32 | 39.22 | 39.22 | 0 | 0 | 0 | |
26/07/2022 |
37.32
|
0 | 37.32 | 37.32 | 37.32 | 0 | 0 | 0 | |
25/07/2022 |
37.32
|
100 | 38.89 | 38.89 | 37.32 | 0 | 0 | 0 | |
22/07/2022 |
38.89
|
600 | 39.31 | 39.31 | 38.89 | 100 | 0 | 0.0 | |
21/07/2022 |
39.31
|
800 | 39.31 | 39.31 | 39.31 | 0 | 0 | 0 | |
20/07/2022 |
39.31
|
0 | 39.31 | 39.31 | 39.31 | 0 | 0 | 0 | |
19/07/2022 |
39.31
|
1,200 | 37.24 | 39.31 | 39.22 | 200 | 0 | 0.0 | |
18/07/2022 |
37.24
|
0 | 37.24 | 37.24 | 37.24 | 0 | 0 | 0 | |
15/07/2022 |
37.24
|
1,100 | 37.24 | 37.24 | 37.24 | 0 | 0 | 0 | |
14/07/2022 |
37.24
|
0 | 37.24 | 37.24 | 37.24 | 0 | 0 | 0 | |
13/07/2022 |
37.24
|
0 | 37.24 | 37.24 | 37.24 | 0 | 0 | 0 | |
12/07/2022 |
37.24
|
0 | 37.24 | 37.24 | 37.24 | 0 | 0 | 0 | |
11/07/2022 |
37.24
|
6,000 | 37.24 | 37.24 | 37.24 | 0 | 0 | 0 | |
08/07/2022 |
37.24
|
0 | 37.24 | 37.24 | 37.24 | 0 | 0 | 0 | |
07/07/2022 |
37.24
|
0 | 37.24 | 37.24 | 37.24 | 0 | 0 | 0 | |
06/07/2022 |
37.24
|
0 | 37.24 | 37.24 | 37.24 | 0 | 0 | 0 | |
05/07/2022 |
37.24
|
0 | 37.24 | 37.24 | 37.24 | 0 | 0 | 0 | |
04/07/2022 |
37.24
|
1,000 | 36.82 | 37.24 | 37.24 | 0 | 0 | 0 | |
01/07/2022 |
36.82
|
0 | 36.82 | 36.82 | 36.82 | 0 | 0 | 0 | |
30/06/2022 |
36.82
|
0 | 36.82 | 36.82 | 36.82 | 0 | 0 | 0 | |
29/06/2022 |
36.82
|
0 | 36.82 | 36.82 | 36.82 | 0 | 0 | 0 | |
28/06/2022 |
36.82
|
200 | 33.93 | 36.82 | 36.82 | 0 | 0 | 0 | |
27/06/2022 |
33.93
|
0 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 | |
24/06/2022 |
33.93
|
0 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 | |
23/06/2022 |
33.93
|
0 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 | |
22/06/2022 |
33.93
|
0 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 | |
21/06/2022 |
33.93
|
0 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 | |
20/06/2022 |
33.93
|
0 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 | |
17/06/2022 |
33.93
|
200 | 33.93 | 33.93 | 33.93 | 0 | 0 | 0 | |
16/06/2022 |
33.93
|
100 | 35.58 | 35.58 | 33.93 | 0 | 0 | 0 | |
15/06/2022 |
35.58
|
0 | 35.58 | 35.58 | 35.58 | 0 | 0 | 0 | |
14/06/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/06/2022 |
35.58
|
2,900 | 32.35 | 35.58 | 35.50 | 0 | 0 | 0 | |
13/06/2022 |
32.36
|
0 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 | |
10/06/2022 |
32.36
|
0 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 | |
09/06/2022 |
32.36
|
0 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 | |
08/06/2022 |
32.36
|
0 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 | |
07/06/2022 |
32.36
|
0 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 | |
06/06/2022 |
32.36
|
0 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 | |
03/06/2022 |
32.36
|
0 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 | |
02/06/2022 |
32.36
|
200 | 34.70 | 34.70 | 32.36 | 0 | 0 | 0 | |
01/06/2022 |
34.70
|
100 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
31/05/2022 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
30/05/2022 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
27/05/2022 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
26/05/2022 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
25/05/2022 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
24/05/2022 |
34.70
|
300 | 33.89 | 34.70 | 34.70 | 0 | 0 | 0 | |
23/05/2022 |
33.89
|
0 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 | |
20/05/2022 |
33.89
|
0 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 | |
19/05/2022 |
33.89
|
0 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 | |
18/05/2022 |
33.89
|
0 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 | |
17/05/2022 |
33.89
|
800 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 | |
16/05/2022 |
33.89
|
100 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 | |
13/05/2022 |
33.89
|
1,000 | 33.73 | 33.89 | 33.89 | 0 | 0 | 0 | |
12/05/2022 |
33.73
|
0 | 33.73 | 33.73 | 33.73 | 0 | 0 | 0 | |
11/05/2022 |
33.73
|
0 | 33.73 | 33.73 | 33.73 | 0 | 0 | 0 | |
10/05/2022 |
33.73
|
200 | 33.81 | 33.81 | 33.73 | 0 | 0 | 0 | |
09/05/2022 |
33.81
|
6,300 | 33.89 | 33.89 | 33.73 | 0 | 0 | 0 | |
06/05/2022 |
33.89
|
4,500 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 | |
05/05/2022 |
33.89
|
500 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 | |
04/05/2022 |
33.89
|
0 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 | |
29/04/2022 |
33.89
|
4,200 | 33.89 | 33.89 | 33.89 | 0 | 0 | 0 | |
28/04/2022 |
33.89
|
8,300 | 33.81 | 33.89 | 33.81 | 0 | 0 | 0 | |
27/04/2022 |
33.81
|
2,000 | 33.81 | 33.81 | 33.81 | 0 | 0 | 0 |