| 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) |
-1.10 | -3.54% | 1,500 | 0 | 0 |
28
34.80
30
|
|
2 tháng
(2024-07-18) |
-4.48 | -12.99% | 3,200 | 300 | 0.0 |
28
36.50
30
|
|
3 tháng
(2024-06-18) |
-0.70 | -2.28% | 13,500 | 2,400 | 0.1 |
28
40.52
30
|
|
6 tháng
(2024-03-22) |
1.66 | 5.87% | 184,000 | 8,600 | 0.3 |
27.39
40.52
30
|
|
12 tháng
(2023-09-25) |
2.98 | 11.05% | 247,300 | 12,000 | 0.4 |
26.83
40.52
30
|
|
24 tháng
(2022-09-27) |
-6.82 | -18.53% | 522,558 | 48,100 | 1.6 |
26.05
42.03
30
|
|
36 tháng
(2021-10-04) |
-0.38 | -1.24% | 1,023,255 | -12,504 | -1.2 |
26.05
46.43
30
|
|
60 tháng
(2019-10-14) |
14.48 | 93.26% | 1,445,550 | 30,026 | 0.0 |
15.37
46.43
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
30
|
2,400 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 13/09/2024 |
30
|
600 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 12/09/2024 |
29.80
|
600 | 30 | 30 | 29.80 | 0 | 0 | 0 | |
| 11/09/2024 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 10/09/2024 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 09/09/2024 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 06/09/2024 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 05/09/2024 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 04/09/2024 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 30/08/2024 |
34.80
|
100 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 29/08/2024 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
| 28/08/2024 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
| 27/08/2024 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
| 26/08/2024 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
| 23/08/2024 |
32.20
|
0 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
| 22/08/2024 |
32.20
|
100 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
| 21/08/2024 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 20/08/2024 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 19/08/2024 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 16/08/2024 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 15/08/2024 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 14/08/2024 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 13/08/2024 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 12/08/2024 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 09/08/2024 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 08/08/2024 |
31.10
|
400 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 07/08/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 06/08/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 05/08/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 02/08/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 01/08/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 31/07/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 30/07/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 29/07/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 26/07/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 25/07/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 24/07/2024 |
35
|
100 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 23/07/2024 |
36
|
700 | 36.50 | 36.50 | 36 | 100 | 0 | 0.0 | |
| 22/07/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 22/07/2024 |
36.50
|
100 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
| 19/07/2024 |
34.10
|
100 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
| 18/07/2024 |
34.48
|
300 | 34.48 | 34.48 | 34.48 | 200 | 0 | 0.0 | |
| 17/07/2024 |
34.48
|
4,800 | 34.57 | 34.67 | 34.48 | 1,900 | 0 | 0.1 | |
| 16/07/2024 |
40.52
|
100 | 40.52 | 40.52 | 40.52 | 0 | 0 | 0 | |
| 15/07/2024 |
37.31
|
0 | 37.31 | 37.31 | 37.31 | 0 | 0 | 0 | |
| 12/07/2024 |
36.84
|
200 | 37.78 | 37.78 | 36.84 | 0 | 0 | 0 | |
| 11/07/2024 |
37.78
|
200 | 41.56 | 41.56 | 37.78 | 100 | 0 | 0.0 | |
| 10/07/2024 |
36.84
|
300 | 37.97 | 40.62 | 36.84 | 0 | 0 | 0 | |
| 09/07/2024 |
33.06
|
200 | 37.78 | 37.78 | 33.06 | 0 | 0 | 0 | |
| 08/07/2024 |
35.14
|
1,600 | 34.01 | 35.23 | 34.01 | 0 | 0 | 0 | |
| 05/07/2024 |
33.06
|
500 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
| 04/07/2024 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
| 03/07/2024 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
| 02/07/2024 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
| 01/07/2024 |
30.23
|
200 | 30.79 | 30.79 | 30.23 | 0 | 0 | 0 | |
| 28/06/2024 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 27/06/2024 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 26/06/2024 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 25/06/2024 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 24/06/2024 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 21/06/2024 |
30.79
|
2,000 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 20/06/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 19/06/2024 |
30.70
|
100 | 30.70 | 30.70 | 30.70 | 100 | 0 | 0.0 | |
| 18/06/2024 |
30.70
|
100 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 17/06/2024 |
30.79
|
800 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 14/06/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 13/06/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 12/06/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 11/06/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 10/06/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 07/06/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 06/06/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 05/06/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 04/06/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 03/06/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 31/05/2024 |
30.61
|
400 | 30.79 | 30.79 | 30.61 | 0 | 0 | 0 | |
| 30/05/2024 |
31.17
|
100 | 31.17 | 31.17 | 31.17 | 0 | 0 | 0 | |
| 29/05/2024 |
30.23
|
600 | 32.12 | 32.12 | 30.23 | 0 | 0 | 0 | |
| 28/05/2024 |
30.23
|
700 | 29.75 | 30.23 | 29.75 | 500 | 0 | 0.0 | |
| 27/05/2024 |
32.12
|
0 | 32.12 | 32.12 | 32.12 | 0 | 0 | 0 | |
| 24/05/2024 |
32.12
|
0 | 32.12 | 32.12 | 32.12 | 0 | 0 | 0 | |
| 23/05/2024 |
32.12
|
0 | 32.12 | 32.12 | 32.12 | 0 | 0 | 0 | |
| 22/05/2024 |
32.12
|
0 | 32.12 | 32.12 | 32.12 | 0 | 0 | 0 | |
| 21/05/2024 |
32.12
|
100 | 32.12 | 32.12 | 32.12 | 0 | 0 | 0 | |
| 20/05/2024 |
32.12
|
0 | 32.12 | 32.12 | 32.12 | 0 | 0 | 0 | |
| 17/05/2024 |
32.12
|
100 | 32.12 | 32.12 | 32.12 | 100 | 0 | 0.0 | |
| 16/05/2024 |
34.48
|
6,100 | 30.23 | 34.48 | 30.23 | 5,400 | 0 | 0.2 | |
| 15/05/2024 |
30.13
|
0 | 30.13 | 30.13 | 30.13 | 0 | 0 | 0 | |
| 14/05/2024 |
30.13
|
0 | 30.13 | 30.13 | 30.13 | 0 | 0 | 0 | |
| 13/05/2024 |
30.13
|
100 | 30.13 | 30.13 | 30.13 | 0 | 0 | 0 | |
| 10/05/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
| 09/05/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
| 08/05/2024 |
30.23
|
200 | 30.23 | 30.23 | 30.23 | 200 | 0 | 0.0 | |
| 07/05/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
| 06/05/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
| 03/05/2024 |
30.23
|
600 | 30.04 | 30.23 | 30.04 | 0 | 0 | 0 | |
| 02/05/2024 |
30.23
|
400 | 30.04 | 30.23 | 30.04 | 0 | 0 | 0 | |
| 26/04/2024 |
30.23
|
200 | 28.34 | 30.23 | 28.34 | 0 | 0 | 0 | |
| 25/04/2024 |
30.70
|
1,200 | 31.08 | 31.08 | 30.70 | 0 | 0 | 0 | |
| 24/04/2024 |
28.62
|
0 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 | |
| 23/04/2024 |
28.62
|
0 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 | |