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) |
-1.35 | -3.43% | 28,400 | 3,909 | 0.2 |
38
39.35
38
|
2 tháng
(2024-07-22) |
0.96 | 2.60% | 59,900 | 3,309 | 0.1 |
36.56
39.40
38
|
3 tháng
(2024-06-20) |
0.05 | 0.13% | 93,400 | 4,709 | 0.2 |
36.56
39.40
38
|
6 tháng
(2024-03-22) |
0.87 | 2.33% | 283,800 | -17,600 | -0.7 |
35.50
39.49
38
|
12 tháng
(2023-09-25) |
-1.11 | -2.85% | 646,200 | -14,120 | -0.5 |
35.50
40.89
38
|
24 tháng
(2022-09-29) |
-9.66 | -20.28% | 1,377,000 | -46,690 | -1.3 |
35.50
47.66
38
|
36 tháng
(2021-10-04) |
-17.75 | -31.83% | 2,086,100 | -58,960 | -3.1 |
35.50
57.57
38
|
60 tháng
(2019-10-15) |
-27.75 | -42.20% | 5,212,790 | -515,310 | -27.4 |
35.50
73.69
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
38
|
2,900 | 38 | 38 | 38 | 0 | 0 | 0 | |
18/09/2024 |
38
|
7,500 | 38 | 38 | 38 | 0 | 0 | 0 | |
17/09/2024 |
38
|
300 | 38 | 38 | 38 | 0 | 0 | 0 | |
16/09/2024 |
38
|
5,400 | 38 | 38 | 38 | 0 | 0 | 0 | |
13/09/2024 |
38
|
200 | 38 | 38 | 38 | 0 | 0 | 0 | |
12/09/2024 |
38
|
4,500 | 38 | 38.10 | 38 | 100 | 0 | 0.0 | |
11/09/2024 |
38.10
|
700 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 | |
10/09/2024 |
38
|
500 | 38 | 38 | 38 | 0 | 0 | 0 | |
09/09/2024 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
06/09/2024 |
38
|
500 | 38 | 38 | 38 | 0 | 0 | 0 | |
05/09/2024 |
38.20
|
900 | 38.15 | 38.20 | 38.15 | 0 | 0 | 0 | |
04/09/2024 |
38.90
|
0 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 | |
30/08/2024 |
38.90
|
900 | 38 | 38.95 | 38 | 0 | 0 | 0 | |
29/08/2024 |
38.60
|
1,600 | 38.50 | 38.60 | 38.50 | 0 | 0 | 0 | |
28/08/2024 |
38.80
|
200 | 38.90 | 38.90 | 38.80 | 0 | 0 | 0 | |
27/08/2024 |
38.40
|
800 | 38.80 | 38.80 | 37.50 | 0 | 700 | -0.0 | |
26/08/2024 |
38.80
|
500 | 38.80 | 38.80 | 38.80 | 0 | 0 | 0 | |
23/08/2024 |
38.80
|
500 | 39.25 | 39.25 | 38.80 | 400 | 0 | 0.0 | |
22/08/2024 |
38.80
|
7,000 | 38.90 | 39 | 38.15 | 709 | 0 | 0.0 | |
21/08/2024 |
38.90
|
3,700 | 38.10 | 39.30 | 38.10 | 3,400 | 0 | 0.1 | |
20/08/2024 |
39.35
|
0 | 39.35 | 39.35 | 39.35 | 0 | 0 | 0 | |
19/08/2024 |
39.35
|
200 | 39.35 | 39.35 | 39.35 | 0 | 0 | 0 | |
16/08/2024 |
39.40
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 | |
15/08/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
15/08/2024 |
39.40
|
1,800 | 39.45 | 39.45 | 38.30 | 0 | 0 | 0 | |
14/08/2024 |
38.00
|
2,100 | 38.10 | 38.38 | 37.52 | 100 | 1,000 | -0.0 | |
13/08/2024 |
38.43
|
6,500 | 35.40 | 38.48 | 35.40 | 0 | 100 | -0.0 | |
12/08/2024 |
38.00
|
500 | 37.90 | 38.00 | 37.90 | 100 | 100 | 0 | |
09/08/2024 |
37.52
|
1,600 | 37.37 | 37.52 | 37.37 | 0 | 0 | 0 | |
08/08/2024 |
36.56
|
300 | 36.65 | 36.65 | 36.56 | 100 | 0 | 0.0 | |
07/08/2024 |
36.56
|
0 | 36.56 | 36.56 | 36.56 | 0 | 0 | 0 | |
06/08/2024 |
36.56
|
1,800 | 36.56 | 36.56 | 36.56 | 100 | 0 | 0.0 | |
05/08/2024 |
36.56
|
3,300 | 37.42 | 37.42 | 36.46 | 100 | 0 | 0.0 | |
02/08/2024 |
37.62
|
1,100 | 37.04 | 37.62 | 37.04 | 0 | 0 | 0 | |
01/08/2024 |
37.04
|
2,500 | 37.04 | 37.04 | 37.04 | 0 | 0 | 0 | |
31/07/2024 |
37.04
|
200 | 37.04 | 37.04 | 37.04 | 0 | 0 | 0 | |
30/07/2024 |
37.04
|
1,100 | 37.04 | 37.04 | 37.04 | 0 | 0 | 0 | |
29/07/2024 |
37.04
|
0 | 37.04 | 37.04 | 37.04 | 0 | 0 | 0 | |
26/07/2024 |
37.04
|
1,100 | 36.56 | 37.04 | 36.56 | 0 | 0 | 0 | |
25/07/2024 |
36.56
|
0 | 36.56 | 36.56 | 36.56 | 0 | 0 | 0 | |
24/07/2024 |
36.56
|
3,700 | 37.33 | 37.33 | 36.32 | 0 | 0 | 0 | |
23/07/2024 |
36.56
|
2,700 | 36.65 | 36.65 | 36.56 | 100 | 0 | 0.0 | |
22/07/2024 |
37.04
|
1,200 | 37.04 | 37.04 | 37.04 | 0 | 0 | 0 | |
19/07/2024 |
36.85
|
1,100 | 36.85 | 36.85 | 36.85 | 0 | 0 | 0 | |
18/07/2024 |
36.94
|
600 | 36.94 | 36.94 | 36.94 | 0 | 0 | 0 | |
17/07/2024 |
36.94
|
300 | 36.94 | 36.94 | 36.94 | 0 | 0 | 0 | |
16/07/2024 |
36.99
|
500 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
15/07/2024 |
36.99
|
300 | 36.94 | 36.99 | 36.94 | 0 | 0 | 0 | |
12/07/2024 |
36.94
|
1,400 | 37.09 | 37.09 | 36.85 | 0 | 0 | 0 | |
11/07/2024 |
37.04
|
1,500 | 37.04 | 37.04 | 37.04 | 0 | 0 | 0 | |
10/07/2024 |
37.04
|
1,600 | 37.52 | 37.52 | 37.04 | 0 | 0 | 0 | |
09/07/2024 |
37.52
|
2,100 | 37.52 | 37.86 | 37.52 | 800 | 0 | 0.0 | |
08/07/2024 |
37.52
|
2,400 | 37.81 | 38.00 | 37.52 | 0 | 0 | 0 | |
05/07/2024 |
37.76
|
300 | 37.86 | 37.86 | 37.76 | 0 | 0 | 0 | |
04/07/2024 |
36.75
|
2,300 | 37.13 | 38.48 | 36.75 | 0 | 0 | 0 | |
03/07/2024 |
37.13
|
300 | 37.13 | 37.13 | 37.13 | 0 | 0 | 0 | |
02/07/2024 |
37.13
|
1,200 | 37.52 | 37.52 | 37.13 | 200 | 0 | 0.0 | |
01/07/2024 |
37.04
|
800 | 37.13 | 37.13 | 37.04 | 0 | 0 | 0 | |
28/06/2024 |
37.13
|
1,300 | 38.87 | 38.87 | 37.13 | 300 | 0 | 0.0 | |
27/06/2024 |
38.87
|
300 | 37.52 | 38.87 | 37.52 | 0 | 0 | 0 | |
26/06/2024 |
37.52
|
4,700 | 38.96 | 38.96 | 37.52 | 0 | 0 | 0 | |
25/06/2024 |
37.52
|
3,200 | 37.52 | 37.52 | 37.52 | 0 | 0 | 0 | |
24/06/2024 |
37.52
|
1,500 | 38.29 | 38.29 | 37.52 | 100 | 0 | 0.0 | |
21/06/2024 |
37.52
|
4,700 | 37.52 | 37.90 | 37.52 | 0 | 0 | 0 | |
20/06/2024 |
37.95
|
1,100 | 37.42 | 37.95 | 36.75 | 0 | 0 | 0 | |
19/06/2024 |
37.42
|
1,700 | 37.13 | 37.42 | 37.13 | 600 | 0 | 0.0 | |
18/06/2024 |
36.94
|
2,400 | 36.94 | 37.13 | 36.94 | 0 | 500 | -0.0 | |
17/06/2024 |
37.62
|
1,000 | 38.29 | 38.29 | 37.62 | 0 | 0 | 0 | |
14/06/2024 |
38.29
|
5,500 | 37.33 | 38.29 | 37.23 | 0 | 3,300 | -0.1 | |
13/06/2024 |
38.29
|
6,600 | 38.29 | 38.38 | 38.29 | 0 | 0 | 0 | |
12/06/2024 |
38.29
|
6,000 | 38.96 | 38.96 | 38.29 | 400 | 0 | 0.0 | |
11/06/2024 |
37.66
|
7,200 | 38.38 | 38.38 | 37.66 | 100 | 0 | 0.0 | |
10/06/2024 |
38.38
|
5,400 | 38.72 | 38.72 | 38.34 | 0 | 0 | 0 | |
07/06/2024 |
38.63
|
7,200 | 39.49 | 39.49 | 37.62 | 2,200 | 309 | 0.1 | |
06/06/2024 |
39.49
|
12,400 | 39.73 | 40.21 | 39.44 | 0 | 400 | -0.0 | |
05/06/2024 |
39.40
|
37,900 | 36.85 | 39.40 | 36.85 | 100 | 1,000 | -0.0 | |
04/06/2024 |
36.85
|
1,600 | 36.85 | 36.85 | 36.56 | 200 | 0 | 0.0 | |
03/06/2024 |
36.85
|
2,300 | 36.65 | 36.94 | 36.56 | 400 | 0 | 0.0 | |
31/05/2024 |
36.75
|
200 | 36.75 | 36.75 | 36.75 | 0 | 0 | 0 | |
30/05/2024 |
36.75
|
4,000 | 36.56 | 37.04 | 36.36 | 100 | 0 | 0.0 | |
29/05/2024 |
36.56
|
2,600 | 36.27 | 37.13 | 36.17 | 0 | 0 | 0 | |
28/05/2024 |
35.74
|
400 | 35.64 | 35.79 | 35.64 | 0 | 0 | 0 | |
27/05/2024 |
35.50
|
3,900 | 36.08 | 36.32 | 35.50 | 200 | 0 | 0.0 | |
24/05/2024 |
36.08
|
4,700 | 36.36 | 36.56 | 35.84 | 1,100 | 2,000 | -0.0 | |
23/05/2024 |
36.41
|
3,200 | 35.98 | 36.56 | 35.88 | 0 | 900 | -0.0 | |
22/05/2024 |
35.84
|
5,700 | 36.56 | 37.04 | 35.60 | 1,100 | 100 | 0.0 | |
21/05/2024 |
37.04
|
1,400 | 36.27 | 37.52 | 36.22 | 0 | 1,000 | -0.0 | |
20/05/2024 |
36.36
|
2,200 | 36.75 | 36.75 | 36.27 | 0 | 1,000 | -0.0 | |
17/05/2024 |
36.61
|
3,400 | 37.52 | 37.52 | 36.61 | 0 | 1,600 | -0.1 | |
16/05/2024 |
36.56
|
2,100 | 36.65 | 36.65 | 36.56 | 0 | 0 | 0 | |
15/05/2024 |
36.56
|
2,000 | 36.36 | 36.56 | 36.27 | 0 | 1,000 | -0.0 | |
14/05/2024 |
36.27
|
1,400 | 37.52 | 37.52 | 36.27 | 0 | 1,100 | -0.0 | |
13/05/2024 |
36.56
|
1,400 | 36.56 | 36.56 | 36.46 | 0 | 0 | 0 | |
10/05/2024 |
36.46
|
1,000 | 36.36 | 36.46 | 36.36 | 100 | 900 | -0.0 | |
09/05/2024 |
36.36
|
2,200 | 38.00 | 38.00 | 36.22 | 0 | 2,000 | -0.1 | |
08/05/2024 |
35.84
|
0 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 | |
07/05/2024 |
35.84
|
4,200 | 36.65 | 36.65 | 35.84 | 0 | 3,000 | -0.1 | |
06/05/2024 |
35.79
|
1,800 | 37.04 | 37.04 | 35.79 | 100 | 0 | 0.0 | |
03/05/2024 |
37.04
|
3,800 | 38.48 | 38.48 | 37.04 | 0 | 1,000 | -0.0 | |
02/05/2024 |
37.42
|
3,700 | 36.56 | 37.52 | 36.56 | 0 | 1,200 | -0.0 | |
26/04/2024 |
36.65
|
1,900 | 36.65 | 36.65 | 36.56 | 0 | 0 | 0 |