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) |
-0.50 | -1.22% | 23,300 | 0 | 0 |
40
41
40.50
|
2 tháng
(2024-07-18) |
0 | 0% | 106,800 | 0 | 0 |
39.90
41
40.50
|
3 tháng
(2024-06-18) |
-1 | -2.41% | 187,100 | 0 | 0 |
39.90
42
40.50
|
6 tháng
(2024-03-20) |
3.22 | 8.63% | 461,753 | 0 | 0 |
37.19
42
40.50
|
12 tháng
(2023-09-22) |
5.31 | 15.10% | 692,110 | 0 | 0 |
33.90
42
40.50
|
24 tháng
(2022-09-27) |
5.91 | 17.09% | 825,601 | 1,400 | 0.1 |
29.95
42
40.50
|
36 tháng
(2021-10-04) |
13.22 | 48.45% | 896,986 | 5,200 | 0.2 |
24.80
42
40.50
|
60 tháng
(2019-10-14) |
17.96 | 79.68% | 1,125,434 | 7,900 | 0.3 |
20.96
42
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
13/09/2024 |
40.50
|
3,100 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
12/09/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
11/09/2024 |
40
|
2,600 | 40 | 40.60 | 40 | 0 | 0 | 0 | |
10/09/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
09/09/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
06/09/2024 |
40.50
|
100 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
05/09/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
04/09/2024 |
40.50
|
800 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
30/08/2024 |
40.10
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 | |
29/08/2024 |
40.80
|
200 | 39.40 | 40.80 | 39.40 | 0 | 0 | 0 | |
28/08/2024 |
40.50
|
10,100 | 40.10 | 40.50 | 39.30 | 0 | 0 | 0 | |
27/08/2024 |
40.50
|
300 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
26/08/2024 |
40.50
|
400 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
23/08/2024 |
41
|
4,000 | 41 | 41 | 41 | 0 | 0 | 0 | |
22/08/2024 |
41
|
0 | 41 | 41 | 41 | 0 | 0 | 0 | |
21/08/2024 |
41
|
100 | 41 | 41 | 41 | 0 | 0 | 0 | |
20/08/2024 |
41
|
1,600 | 41 | 41 | 41 | 0 | 0 | 0 | |
19/08/2024 |
41
|
0 | 41 | 41 | 41 | 0 | 0 | 0 | |
16/08/2024 |
41
|
900 | 41 | 41 | 41 | 0 | 0 | 0 | |
15/08/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
14/08/2024 |
40
|
20,700 | 40 | 41 | 40 | 0 | 0 | 0 | |
13/08/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
12/08/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
09/08/2024 |
40
|
3,000 | 40 | 40 | 40 | 0 | 0 | 0 | |
08/08/2024 |
40
|
100 | 40 | 40 | 40 | 0 | 0 | 0 | |
07/08/2024 |
40
|
4,000 | 40 | 40 | 40 | 0 | 0 | 0 | |
06/08/2024 |
39.90
|
200 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 | |
05/08/2024 |
40.30
|
6,400 | 40.50 | 40.50 | 39.50 | 0 | 0 | 0 | |
02/08/2024 |
40.50
|
1,000 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
01/08/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
31/07/2024 |
40.50
|
400 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
30/07/2024 |
40.20
|
0 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 | |
29/07/2024 |
40.20
|
0 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 | |
26/07/2024 |
40.20
|
3,000 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 | |
25/07/2024 |
39.90
|
900 | 40 | 40 | 39.90 | 0 | 0 | 0 | |
24/07/2024 |
40
|
13,900 | 39.70 | 40 | 39.50 | 0 | 0 | 0 | |
23/07/2024 |
40
|
27,200 | 40.10 | 40.10 | 40 | 0 | 0 | 0 | |
22/07/2024 |
40.50
|
600 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
19/07/2024 |
41
|
0 | 41 | 41 | 41 | 0 | 0 | 0 | |
18/07/2024 |
40.50
|
1,200 | 41 | 41 | 40.50 | 0 | 0 | 0 | |
17/07/2024 |
40.20
|
15,700 | 40.50 | 40.50 | 40.20 | 0 | 0 | 0 | |
16/07/2024 |
40.50
|
1,900 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
15/07/2024 |
40.50
|
2,400 | 40.60 | 40.60 | 40.50 | 0 | 0 | 0 | |
12/07/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
11/07/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
10/07/2024 |
40.50
|
2,600 | 40.50 | 40.60 | 40.50 | 0 | 0 | 0 | |
09/07/2024 |
40.50
|
2,100 | 40.50 | 40.80 | 40.50 | 0 | 0 | 0 | |
08/07/2024 |
40.50
|
37,000 | 41.10 | 41.10 | 40.50 | 0 | 0 | 0 | |
05/07/2024 |
41.30
|
2,400 | 41 | 41.50 | 41 | 0 | 0 | 0 | |
04/07/2024 |
41.70
|
2,200 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
03/07/2024 |
41.70
|
300 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
02/07/2024 |
41.50
|
400 | 41.70 | 41.80 | 41.50 | 0 | 0 | 0 | |
01/07/2024 |
42
|
1,300 | 41 | 42 | 41 | 0 | 0 | 0 | |
28/06/2024 |
41
|
0 | 41 | 41 | 41 | 0 | 0 | 0 | |
27/06/2024 |
41
|
1,300 | 40.90 | 41 | 40.90 | 0 | 0 | 0 | |
26/06/2024 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
25/06/2024 |
40.50
|
300 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
24/06/2024 |
41
|
600 | 41 | 41 | 40 | 0 | 0 | 0 | |
21/06/2024 |
41.50
|
500 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
20/06/2024 |
42
|
200 | 42 | 42 | 42 | 0 | 0 | 0 | |
19/06/2024 |
42
|
9,100 | 42 | 42 | 42 | 0 | 0 | 0 | |
18/06/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
17/06/2024 |
41.50
|
1,600 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
14/06/2024 |
41.50
|
1,100 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
13/06/2024 |
41
|
11,000 | 41.10 | 41.20 | 41 | 0 | 0 | 0 | |
12/06/2024 |
41
|
8,600 | 40.90 | 41 | 40.90 | 0 | 0 | 0 | |
11/06/2024 |
40.80
|
11,100 | 41 | 41 | 40.80 | 0 | 0 | 0 | |
10/06/2024 |
41
|
9,600 | 40.50 | 41 | 40.50 | 0 | 0 | 0 | |
07/06/2024 |
40.30
|
0 | 40.30 | 40.30 | 40.30 | 0 | 0 | 0 | |
06/06/2024 |
40.30
|
2,500 | 40.30 | 40.30 | 40.30 | 0 | 0 | 0 | |
05/06/2024 |
40.60
|
3,600 | 40.10 | 40.60 | 40.10 | 0 | 0 | 0 | |
04/06/2024 |
40.50
|
46,000 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
03/06/2024 |
40.40
|
100 | 40.40 | 40.40 | 40.40 | 0 | 0 | 0 | |
31/05/2024 |
40
|
4,500 | 40.30 | 40.50 | 40 | 0 | 0 | 0 | |
30/05/2024 |
39.70
|
2,900 | 40.50 | 40.50 | 39.70 | 0 | 0 | 0 | |
29/05/2024 |
41.40
|
5,800 | 41 | 41.40 | 40.50 | 0 | 0 | 0 | |
28/05/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
28/05/2024 |
41.80
|
20,300 | 42 | 42 | 40 | 0 | 0 | 0 | |
27/05/2024 |
41.00
|
34,100 | 40.05 | 41.00 | 40.05 | 0 | 0 | 0 | |
24/05/2024 |
40.52
|
1,000 | 40.52 | 40.52 | 40.52 | 0 | 0 | 0 | |
23/05/2024 |
40.14
|
6,200 | 40.05 | 40.24 | 39.57 | 0 | 0 | 0 | |
22/05/2024 |
40.05
|
2,700 | 40.33 | 40.33 | 40.05 | 0 | 0 | 0 | |
21/05/2024 |
40.43
|
1,500 | 38.62 | 40.43 | 38.62 | 0 | 0 | 0 | |
20/05/2024 |
40.24
|
2,500 | 40.43 | 40.43 | 40.24 | 0 | 0 | 0 | |
17/05/2024 |
40.24
|
1,000 | 40.43 | 40.43 | 40.24 | 0 | 0 | 0 | |
16/05/2024 |
40.14
|
100 | 40.14 | 40.14 | 40.14 | 0 | 0 | 0 | |
15/05/2024 |
40.14
|
600 | 40.14 | 40.14 | 40.14 | 0 | 0 | 0 | |
14/05/2024 |
39.09
|
3,000 | 40.24 | 40.24 | 39.09 | 0 | 0 | 0 | |
13/05/2024 |
40.05
|
2,000 | 40.05 | 40.52 | 40.05 | 0 | 0 | 0 | |
10/05/2024 |
40.43
|
6,000 | 39.28 | 40.52 | 39.28 | 0 | 0 | 0 | |
09/05/2024 |
39.28
|
0 | 39.28 | 39.28 | 39.28 | 0 | 0 | 0 | |
08/05/2024 |
39.57
|
3,200 | 39.09 | 39.57 | 39.09 | 0 | 0 | 0 | |
07/05/2024 |
38.62
|
3,400 | 38.23 | 38.62 | 38.23 | 0 | 0 | 0 | |
06/05/2024 |
38.62
|
200 | 38.62 | 38.62 | 38.62 | 0 | 0 | 0 | |
03/05/2024 |
38.14
|
0 | 38.14 | 38.14 | 38.14 | 0 | 0 | 0 | |
02/05/2024 |
38.14
|
0 | 38.14 | 38.14 | 38.14 | 0 | 0 | 0 | |
26/04/2024 |
38.14
|
100 | 38.14 | 38.14 | 38.14 | 0 | 0 | 0 | |
25/04/2024 |
37.76
|
500 | 37.76 | 37.76 | 37.76 | 0 | 0 | 0 | |
24/04/2024 |
37.76
|
500 | 37.76 | 37.76 | 37.76 | 0 | 0 | 0 | |
23/04/2024 |
37.76
|
5,500 | 37.66 | 37.85 | 37.66 | 0 | 0 | 0 |