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) |
-0.80 | -1.95% | 25,100 | 0 | 0 |
40
41
40.20
|
2 tháng
(2024-07-22) |
-0.30 | -0.74% | 107,400 | 0 | 0 |
39.90
41
40.20
|
3 tháng
(2024-06-21) |
-1.30 | -3.13% | 179,600 | 0 | 0 |
39.90
42
40.20
|
6 tháng
(2024-03-25) |
3.01 | 8.11% | 461,451 | 0 | 0 |
37.19
42
40.20
|
12 tháng
(2023-09-25) |
4.83 | 13.65% | 693,910 | 0 | 0 |
33.90
42
40.20
|
24 tháng
(2022-09-30) |
5.61 | 16.22% | 827,001 | 1,500 | 0.1 |
29.95
42
40.20
|
36 tháng
(2021-10-05) |
11.37 | 39.43% | 898,766 | 5,200 | 0.2 |
24.80
42
40.20
|
60 tháng
(2019-10-16) |
17.66 | 78.35% | 1,127,234 | 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) |
|
19/09/2022 |
35.02
|
800 | 34.94 | 35.02 | 34.94 | 0 | 0 | 0 | |
16/09/2022 |
34.16
|
2,200 | 30.27 | 34.59 | 30.27 | 0 | 100 | -0.0 | |
15/09/2022 |
34.59
|
1,100 | 34.16 | 34.59 | 34.16 | 0 | 0 | 0 | |
14/09/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/09/2022 |
34.59
|
200 | 29.83 | 34.59 | 29.83 | 0 | 100 | -0.0 | |
13/09/2022 |
33.73
|
110 | 33.73 | 33.73 | 33.73 | 0 | 0 | 0 | |
12/09/2022 |
29.98
|
0 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
09/09/2022 |
29.98
|
0 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
08/09/2022 |
29.98
|
0 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
07/09/2022 |
29.98
|
0 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
06/09/2022 |
29.98
|
0 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
05/09/2022 |
29.98
|
100 | 29.98 | 29.98 | 29.98 | 0 | 100 | -0.0 | |
31/08/2022 |
33.31
|
0 | 33.31 | 33.31 | 33.31 | 0 | 0 | 0 | |
30/08/2022 |
33.31
|
0 | 33.31 | 33.31 | 33.31 | 0 | 0 | 0 | |
29/08/2022 |
33.31
|
0 | 33.31 | 33.31 | 33.31 | 0 | 0 | 0 | |
26/08/2022 |
33.31
|
0 | 33.31 | 33.31 | 33.31 | 0 | 0 | 0 | |
25/08/2022 |
33.31
|
0 | 33.31 | 33.31 | 33.31 | 0 | 0 | 0 | |
24/08/2022 |
33.31
|
0 | 33.31 | 33.31 | 33.31 | 0 | 0 | 0 | |
23/08/2022 |
33.31
|
240 | 33.31 | 33.31 | 33.31 | 0 | 0 | 0 | |
22/08/2022 |
29.98
|
0 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
19/08/2022 |
29.98
|
0 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
18/08/2022 |
29.98
|
100 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
17/08/2022 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
16/08/2022 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
15/08/2022 |
29.40
|
140 | 29.40 | 29.40 | 29.40 | 0 | 100 | -0.0 | |
12/08/2022 |
33.31
|
0 | 33.31 | 33.31 | 33.31 | 0 | 0 | 0 | |
11/08/2022 |
33.31
|
0 | 33.31 | 33.31 | 33.31 | 0 | 0 | 0 | |
10/08/2022 |
33.31
|
0 | 33.31 | 33.31 | 33.31 | 0 | 0 | 0 | |
09/08/2022 |
33.31
|
0 | 33.31 | 33.31 | 33.31 | 0 | 0 | 0 | |
08/08/2022 |
33.31
|
0 | 33.31 | 33.31 | 33.31 | 0 | 0 | 0 | |
05/08/2022 |
33.31
|
400 | 33.31 | 33.31 | 33.31 | 0 | 0 | 0 | |
04/08/2022 |
30.98
|
0 | 30.98 | 30.98 | 30.98 | 0 | 0 | 0 | |
03/08/2022 |
30.98
|
0 | 30.98 | 30.98 | 30.98 | 0 | 0 | 0 | |
02/08/2022 |
30.98
|
0 | 30.98 | 30.98 | 30.98 | 0 | 0 | 0 | |
01/08/2022 |
30.98
|
0 | 30.98 | 30.98 | 30.98 | 0 | 0 | 0 | |
29/07/2022 |
30.98
|
0 | 30.98 | 30.98 | 30.98 | 0 | 0 | 0 | |
28/07/2022 |
31.64
|
500 | 30.06 | 31.64 | 30.06 | 0 | 100 | -0.0 | |
27/07/2022 |
33.31
|
0 | 33.31 | 33.31 | 33.31 | 0 | 0 | 0 | |
26/07/2022 |
33.31
|
100 | 33.31 | 33.31 | 33.31 | 0 | 0 | 0 | |
25/07/2022 |
29.06
|
100 | 29.06 | 29.06 | 29.06 | 0 | 100 | -0.0 | |
22/07/2022 |
33.23
|
4,500 | 33.23 | 33.23 | 33.23 | 0 | 0 | 0 | |
21/07/2022 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
20/07/2022 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
19/07/2022 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
18/07/2022 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 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
|
10 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
11/07/2022 |
30.81
|
84 | 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
|
100 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
06/07/2022 |
31.81
|
0 | 31.81 | 31.81 | 31.81 | 0 | 0 | 0 | |
05/07/2022 |
32.48
|
500 | 31.64 | 32.48 | 31.64 | 0 | 0 | 0 | |
04/07/2022 |
28.48
|
100 | 28.48 | 28.48 | 28.48 | 0 | 100 | -0.0 | |
01/07/2022 |
31.64
|
100 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
30/06/2022 |
29.15
|
0 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
29/06/2022 |
29.15
|
0 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
28/06/2022 |
29.15
|
100 | 29.15 | 29.15 | 29.15 | 0 | 100 | -0.0 | |
27/06/2022 |
33.23
|
9,300 | 32.89 | 33.23 | 32.89 | 0 | 0 | 0 | |
24/06/2022 |
34.56
|
100 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
23/06/2022 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
22/06/2022 |
30.48
|
9,200 | 30.06 | 30.48 | 30.06 | 0 | 0 | 0 | |
21/06/2022 |
28.65
|
0 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 | |
20/06/2022 |
28.65
|
0 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 | |
17/06/2022 |
28.65
|
0 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 | |
16/06/2022 |
28.65
|
100 | 28.65 | 28.65 | 28.65 | 0 | 100 | -0.0 | |
15/06/2022 |
33.31
|
100 | 33.31 | 33.31 | 33.31 | 0 | 0 | 0 | |
14/06/2022 |
33.73
|
1,200 | 32.89 | 33.73 | 32.89 | 0 | 0 | 0 | |
13/06/2022 |
31.14
|
0 | 31.14 | 31.14 | 31.14 | 0 | 0 | 0 | |
10/06/2022 |
31.14
|
0 | 31.14 | 31.14 | 31.14 | 0 | 0 | 0 | |
09/06/2022 |
31.14
|
60 | 31.14 | 31.14 | 31.14 | 0 | 0 | 0 | |
08/06/2022 |
31.73
|
900 | 30.39 | 31.73 | 30.39 | 0 | 0 | 0 | |
07/06/2022 |
31.64
|
600 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
06/06/2022 |
30.23
|
4,700 | 30.06 | 31.64 | 30.06 | 0 | 0 | 0 | |
03/06/2022 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
02/06/2022 |
29.40
|
22 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
01/06/2022 |
29.40
|
100 | 29.40 | 29.40 | 29.40 | 0 | 100 | -0.0 | |
31/05/2022 |
34.14
|
1,000 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |
30/05/2022: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
30/05/2022 |
30.64
|
622 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
27/05/2022 |
26.65
|
100 | 26.65 | 26.65 | 26.65 | 0 | 100 | -0.0 | |
26/05/2022 |
30.57
|
2,200 | 31.11 | 31.35 | 30.57 | 1,800 | 0 | 0.1 | |
25/05/2022 |
32.05
|
3,025 | 28.29 | 32.13 | 28.29 | 1,700 | 100 | 0.1 | |
24/05/2022 |
31.35
|
100 | 31.35 | 31.35 | 31.35 | 0 | 0 | 0 | |
23/05/2022 |
32.13
|
600 | 30.17 | 32.13 | 30.17 | 0 | 0 | 0 | |
20/05/2022 |
28.53
|
3,000 | 28.37 | 28.61 | 28.37 | 2,500 | 0 | 0.1 | |
19/05/2022 |
28.29
|
100 | 28.29 | 28.29 | 28.29 | 0 | 100 | -0.0 | |
18/05/2022 |
30.57
|
400 | 30.57 | 30.57 | 30.57 | 0 | 0 | 0 | |
17/05/2022 |
28.37
|
0 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 | |
16/05/2022 |
28.37
|
0 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 | |
13/05/2022 |
28.37
|
0 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 | |
12/05/2022 |
28.37
|
0 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 | |
11/05/2022 |
28.37
|
0 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 | |
10/05/2022 |
28.37
|
0 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 | |
09/05/2022 |
28.37
|
100 | 28.37 | 28.37 | 28.37 | 0 | 100 | -0.0 | |
06/05/2022 |
31.35
|
100 | 31.35 | 31.35 | 31.35 | 0 | 0 | 0 | |
05/05/2022 |
31.35
|
500 | 31.35 | 31.35 | 31.35 | 0 | 0 | 0 | |
04/05/2022 |
28.37
|
0 | 28.37 | 28.37 | 28.37 | 0 | 0 | 0 | |
29/04/2022 |
28.37
|
100 | 28.37 | 28.37 | 28.37 | 0 | 100 | -0.0 | |
28/04/2022 |
32.92
|
0 | 32.92 | 32.92 | 32.92 | 0 | 0 | 0 | |
27/04/2022 |
32.92
|
0 | 32.92 | 32.92 | 32.92 | 0 | 0 | 0 |