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) |
-7.40 | -13.31% | 500 | -400 | -0.0 |
48.20
55.60
48.20
|
2 tháng
(2024-07-22) |
-1.20 | -2.43% | 7,000 | -2,000 | -0.1 |
48.20
55.60
48.20
|
3 tháng
(2024-06-21) |
4.01 | 9.08% | 10,800 | -2,400 | -0.1 |
44.19
55.60
48.20
|
6 tháng
(2024-03-25) |
4.35 | 9.92% | 70,400 | 11,600 | 0.6 |
43.85
55.60
48.20
|
12 tháng
(2023-09-25) |
5.11 | 11.86% | 118,200 | 29,000 | 1.4 |
41.62
55.93
48.20
|
24 tháng
(2022-09-30) |
10.10 | 26.52% | 140,100 | 25,080 | -0.8 |
35.46
55.93
48.20
|
36 tháng
(2021-10-05) |
17.20 | 55.46% | 271,100 | 35,080 | -16.8 |
28.60
55.93
48.20
|
60 tháng
(2019-10-16) |
32.69 | 210.70% | 445,180 | 29,960 | -16.8 |
15.51
55.93
48.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/08/2022 |
38.32
|
0 | 38.32 | 38.32 | 38.32 | 0 | 0 | -0.3 | |
26/08/2022 |
38.32
|
0 | 38.32 | 38.32 | 38.32 | 0 | 0 | -0.3 | |
25/08/2022 |
38.32
|
0 | 38.32 | 38.32 | 38.32 | 0 | 0 | -0.3 | |
24/08/2022 |
38.32
|
0 | 38.32 | 38.32 | 38.32 | 0 | 0 | -0.3 | |
23/08/2022 |
38.32
|
0 | 38.32 | 38.32 | 38.32 | 0 | 0 | -0.3 | |
22/08/2022 |
38.32
|
0 | 38.32 | 38.32 | 38.32 | 0 | 0 | -0.3 | |
19/08/2022 |
38.32
|
0 | 38.32 | 38.32 | 38.32 | 0 | 0 | -0.3 | |
18/08/2022 |
38.32
|
0 | 38.32 | 38.32 | 38.32 | 0 | 0 | -0.3 | |
17/08/2022 |
38.32
|
0 | 38.32 | 38.32 | 38.32 | 0 | 0 | -0.3 | |
16/08/2022 |
38.32
|
0 | 38.32 | 38.32 | 38.32 | 0 | 0 | -0.3 | |
15/08/2022 |
38.32
|
0 | 38.32 | 38.32 | 38.32 | 0 | 0 | -0.3 | |
12/08/2022 |
38.32
|
0 | 38.32 | 38.32 | 38.32 | 0 | 0 | -0.3 | |
11/08/2022 |
38.32
|
0 | 38.32 | 38.32 | 38.32 | 0 | 0 | -0.3 | |
10/08/2022 |
38.32
|
8,000 | 37.97 | 38.32 | 38.32 | 0 | 8,000 | -0.3 | |
09/08/2022 |
37.97
|
0 | 37.97 | 37.97 | 37.97 | 0 | 0 | -0.0 | |
08/08/2022 |
37.97
|
0 | 37.97 | 37.97 | 37.97 | 0 | 0 | -0.0 | |
05/08/2022 |
37.97
|
0 | 37.97 | 37.97 | 37.97 | 0 | 0 | -0.0 | |
04/08/2022 |
37.97
|
0 | 37.97 | 37.97 | 37.97 | 0 | 0 | -0.0 | |
03/08/2022 |
37.97
|
0 | 37.97 | 37.97 | 37.97 | 0 | 0 | -0.0 | |
02/08/2022 |
37.97
|
100 | 37.88 | 37.97 | 37.97 | 0 | 0 | -0.0 | |
01/08/2022 |
37.88
|
1,000 | 37.92 | 37.97 | 37.88 | 200 | 1,000 | -0.0 | |
29/07/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | -0.2 | |
28/07/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | -0.2 | |
27/07/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | -0.2 | |
26/07/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | -0.2 | |
25/07/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | -0.2 | |
22/07/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | -0.2 | |
21/07/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | -0.2 | |
20/07/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | -0.2 | |
19/07/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | -0.2 | |
18/07/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | -0.2 | |
15/07/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | -0.2 | |
14/07/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | -0.2 | |
13/07/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | -0.2 | |
12/07/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | -0.2 | |
11/07/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | -0.2 | |
08/07/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | -0.2 | |
07/07/2022 |
37.92
|
0 | 37.92 | 37.92 | 37.92 | 0 | 0 | -0.2 | |
06/07/2022 |
37.92
|
5,000 | 37.92 | 37.92 | 37.92 | 0 | 5,000 | -0.2 | |
05/07/2022 |
37.92
|
14,200 | 37.88 | 37.92 | 37.88 | 9,600 | 14,200 | -0.2 | |
04/07/2022 |
37.88
|
0 | 37.88 | 37.88 | 37.88 | 0 | 0 | 0.0 | |
01/07/2022 |
37.88
|
0 | 37.88 | 37.88 | 37.88 | 0 | 0 | 0.0 | |
30/06/2022 |
37.88
|
0 | 37.88 | 37.88 | 37.88 | 0 | 0 | 0.0 | |
29/06/2022 |
37.88
|
0 | 37.88 | 37.88 | 37.88 | 0 | 0 | 0 | |
28/06/2022 |
37.88
|
0 | 37.88 | 37.88 | 37.88 | 0 | 0 | 0.0 | |
27/06/2022 |
37.88
|
100 | 37.88 | 37.88 | 37.88 | 100 | 0 | 0.0 | |
24/06/2022 |
37.88
|
0 | 37.88 | 37.88 | 37.88 | 0 | 0 | -0.1 | |
23/06/2022 |
37.88
|
0 | 37.88 | 37.88 | 37.88 | 0 | 0 | -0.1 | |
22/06/2022 |
37.88
|
0 | 37.88 | 37.88 | 37.88 | 0 | 0 | -0.1 | |
21/06/2022 |
37.88
|
0 | 37.88 | 37.88 | 37.88 | 0 | 0 | -0.1 | |
20/06/2022 |
37.88
|
3,000 | 37.97 | 37.97 | 37.88 | 100 | 3,000 | -0.1 | |
17/06/2022 |
37.97
|
7,700 | 40.52 | 40.52 | 37.97 | 0 | 2,700 | -0.1 | |
16/06/2022 |
40.52
|
0 | 40.52 | 40.52 | 40.52 | 0 | 0 | 0 | |
15/06/2022 |
40.52
|
0 | 40.52 | 40.52 | 40.52 | 0 | 0 | 0 | |
14/06/2022 |
40.52
|
0 | 40.52 | 40.52 | 40.52 | 0 | 0 | 0 | |
13/06/2022 |
40.52
|
700 | 41.84 | 41.84 | 38.93 | 0 | 0 | 0 | |
10/06/2022 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
09/06/2022 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
08/06/2022 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
07/06/2022 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
06/06/2022 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
03/06/2022 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
02/06/2022 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
01/06/2022 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
31/05/2022 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
30/05/2022 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
27/05/2022 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
26/05/2022 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
25/05/2022 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
24/05/2022 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
23/05/2022 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
20/05/2022 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
19/05/2022 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
18/05/2022 |
41.84
|
200 | 42.28 | 42.28 | 41.84 | 0 | 0 | 0 | |
17/05/2022 |
42.28
|
0 | 42.28 | 42.28 | 42.28 | 0 | 0 | 0 | |
16/05/2022 |
42.28
|
0 | 42.28 | 42.28 | 42.28 | 0 | 0 | 0 | |
13/05/2022 |
42.28
|
0 | 42.28 | 42.28 | 42.28 | 0 | 0 | 0 | |
12/05/2022 |
42.28
|
0 | 41.23 | 42.28 | 42.28 | 0 | 0 | 0 | |
11/05/2022: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
11/05/2022 |
41.23
|
0 | 41.23 | 41.23 | 41.23 | 0 | 0 | 0 | |
10/05/2022 |
41.23
|
0 | 41.23 | 41.23 | 41.23 | 0 | 0 | 0 | |
09/05/2022 |
41.23
|
0 | 41.23 | 41.23 | 41.23 | 0 | 0 | 0 | |
06/05/2022 |
41.23
|
0 | 41.23 | 41.23 | 41.23 | 0 | 0 | 0 | |
05/05/2022 |
41.23
|
100 | 38.56 | 41.23 | 41.23 | 100 | 0 | 0.0 | |
04/05/2022 |
38.56
|
0 | 38.56 | 38.56 | 38.56 | 0 | 0 | 0 | |
29/04/2022 |
38.56
|
100 | 36.07 | 38.56 | 38.56 | 0 | 0 | 0 | |
28/04/2022 |
36.07
|
0 | 36.07 | 36.07 | 36.07 | 0 | 0 | 0 | |
27/04/2022 |
36.07
|
0 | 36.07 | 36.07 | 36.07 | 0 | 0 | 0 | |
26/04/2022 |
36.07
|
0 | 36.07 | 36.07 | 36.07 | 0 | 0 | 0 | |
25/04/2022 |
36.07
|
100 | 36.07 | 36.07 | 36.07 | 100 | 0 | 0.0 | |
22/04/2022 |
36.07
|
0 | 36.07 | 36.07 | 36.07 | 0 | 0 | 0 | |
21/04/2022 |
36.07
|
0 | 36.07 | 36.07 | 36.07 | 0 | 0 | 0 | |
20/04/2022 |
36.07
|
0 | 36.07 | 36.07 | 36.07 | 0 | 0 | 0 | |
19/04/2022 |
36.07
|
0 | 36.07 | 36.07 | 36.07 | 0 | 0 | 0 | |
18/04/2022 |
36.07
|
0 | 36.07 | 36.07 | 36.07 | 0 | 0 | 0 | |
15/04/2022 |
36.07
|
1,000 | 36.07 | 36.07 | 36.07 | 0 | 0 | 0 | |
14/04/2022 |
36.07
|
9,100 | 34.91 | 36.07 | 35.51 | 0 | 0 | 0 | |
13/04/2022 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
12/04/2022 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
08/04/2022 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 | |
07/04/2022 |
34.91
|
0 | 34.91 | 34.91 | 34.91 | 0 | 0 | 0 |