Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.90 | -4.09% | 1,900 | 0 | 0 |
43.50
50
44.60
|
2 tháng
(2024-07-18) |
9.81 | 28.21% | 4,400 | 0 | 0 |
34.10
50
44.60
|
3 tháng
(2024-06-18) |
7.57 | 20.45% | 4,700 | 0 | 0 |
34.10
50
44.60
|
6 tháng
(2024-03-21) |
5.43 | 13.86% | 8,200 | 0 | 0 |
34.10
50
44.60
|
12 tháng
(2023-09-22) |
1.73 | 4.02% | 49,500 | 0 | 0 |
33.62
50
44.60
|
24 tháng
(2022-09-27) |
13.93 | 45.44% | 312,614 | 0 | 0 |
25.97
64.40
44.60
|
36 tháng
(2021-10-04) |
22.89 | 105.47% | 407,515 | 0 | 0 |
15.81
64.40
44.60
|
60 tháng
(2019-10-14) |
21.63 | 94.13% | 494,715 | 0 | 0 |
11.65
64.40
44.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2024 |
44.60
|
0 | 44.60 | 44.60 | 44.60 | 0 | 0 | 0 | |
13/09/2024 |
44.60
|
0 | 44.60 | 44.60 | 44.60 | 0 | 0 | 0 | |
12/09/2024 |
44.60
|
0 | 44.60 | 44.60 | 44.60 | 0 | 0 | 0 | |
11/09/2024 |
44.60
|
200 | 44.60 | 44.60 | 44.60 | 0 | 0 | 0 | |
10/09/2024 |
47.30
|
0 | 47.30 | 47.30 | 47.30 | 0 | 0 | 0 | |
09/09/2024 |
50
|
200 | 44.50 | 50 | 44.50 | 0 | 0 | 0 | |
06/09/2024 |
44.50
|
0 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 | |
05/09/2024 |
44.50
|
200 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 | |
04/09/2024 |
44.50
|
100 | 44.50 | 44.50 | 44.50 | 0 | 0 | 0 | |
30/08/2024 |
44.50
|
500 | 50 | 50 | 44 | 0 | 0 | 0 | |
29/08/2024 |
44
|
100 | 44 | 44 | 44 | 0 | 0 | 0 | |
28/08/2024 |
43.50
|
0 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 | |
27/08/2024 |
43.50
|
0 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 | |
26/08/2024 |
43.50
|
0 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 | |
23/08/2024 |
43.50
|
0 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 | |
22/08/2024 |
43.50
|
0 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 | |
21/08/2024 |
43.50
|
0 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 | |
20/08/2024 |
43.50
|
500 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 | |
19/08/2024: Cổ tức tiền mặt tỉ lệ: 12.15% | |||||||||
19/08/2024 |
46.50
|
100 | 46.50 | 46.50 | 46.50 | 0 | 0 | 0 | |
16/08/2024 |
46.29
|
1,400 | 45.70 | 46.77 | 45.70 | 0 | 0 | 0 | |
15/08/2024 |
43.26
|
0 | 43.26 | 43.26 | 43.26 | 0 | 0 | 0 | |
14/08/2024 |
40.15
|
500 | 45.31 | 45.31 | 40.15 | 0 | 0 | 0 | |
13/08/2024 |
39.46
|
100 | 39.46 | 39.46 | 39.46 | 0 | 0 | 0 | |
12/08/2024 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
09/08/2024 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
08/08/2024 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
07/08/2024 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
06/08/2024 |
34.40
|
0 | 34.40 | 34.40 | 34.40 | 0 | 0 | 0 | |
05/08/2024 |
34.10
|
200 | 34.59 | 34.59 | 34.10 | 0 | 0 | 0 | |
02/08/2024 |
39.95
|
0 | 39.95 | 39.95 | 39.95 | 0 | 0 | 0 | |
01/08/2024 |
39.95
|
0 | 39.95 | 39.95 | 39.95 | 0 | 0 | 0 | |
31/07/2024 |
39.95
|
0 | 39.95 | 39.95 | 39.95 | 0 | 0 | 0 | |
30/07/2024 |
39.95
|
0 | 39.95 | 39.95 | 39.95 | 0 | 0 | 0 | |
29/07/2024 |
39.95
|
0 | 39.95 | 39.95 | 39.95 | 0 | 0 | 0 | |
26/07/2024 |
39.95
|
300 | 39.95 | 39.95 | 39.95 | 0 | 0 | 0 | |
25/07/2024 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
24/07/2024 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
23/07/2024 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
22/07/2024 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
19/07/2024 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
18/07/2024 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
17/07/2024 |
34.59
|
300 | 35.08 | 35.08 | 34.59 | 0 | 0 | 0 | |
16/07/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
15/07/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
12/07/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
11/07/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
10/07/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
09/07/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
08/07/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
05/07/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
04/07/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
03/07/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
02/07/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
01/07/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
28/06/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
27/06/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
26/06/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
25/06/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
24/06/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
21/06/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
20/06/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
19/06/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
18/06/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
17/06/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
14/06/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
13/06/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
12/06/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
11/06/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
10/06/2024 |
37.03
|
0 | 37.03 | 37.03 | 37.03 | 0 | 0 | 0 | |
07/06/2024 |
38.98
|
600 | 34.98 | 38.98 | 34.98 | 0 | 0 | 0 | |
06/06/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
05/06/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
04/06/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
03/06/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
31/05/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
30/05/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
29/05/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
28/05/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
27/05/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
24/05/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
23/05/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
22/05/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
21/05/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
20/05/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
17/05/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
16/05/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
15/05/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
14/05/2024 |
38.98
|
100 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
13/05/2024 |
39.46
|
0 | 39.46 | 39.46 | 39.46 | 0 | 0 | 0 | |
10/05/2024 |
39.46
|
100 | 39.46 | 39.46 | 39.46 | 0 | 0 | 0 | |
09/05/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
08/05/2024 |
38.98
|
200 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
07/05/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
06/05/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
03/05/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
02/05/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
26/04/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
25/04/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
24/04/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 | |
23/04/2024 |
38.98
|
0 | 38.98 | 38.98 | 38.98 | 0 | 0 | 0 |