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) |
-1.50 | -3.90% | 2,102,000 | 4,100 | 0.2 |
36.90
38.50
37.15
|
2 tháng
(2024-07-22) |
-1.50 | -3.90% | 5,140,600 | -179,906 | -6.2 |
36.60
39.10
37.15
|
3 tháng
(2024-06-20) |
-5.25 | -12.43% | 10,423,400 | -540,029 | -20.5 |
36.60
42.40
37.15
|
6 tháng
(2024-03-22) |
-6 | -13.95% | 37,533,100 | -348,727 | -8.7 |
36.60
43.10
37.15
|
12 tháng
(2023-09-25) |
-4.75 | -11.38% | 75,028,600 | 4,196,308 | 184.6 |
35.18
45.09
37.15
|
24 tháng
(2022-09-29) |
-7.34 | -16.56% | 132,165,700 | 5,742,760 | 237.8 |
24.13
45.99
37.15
|
36 tháng
(2021-10-04) |
-28.74 | -43.72% | 198,222,500 | 4,290,964 | 197.9 |
24.13
71.14
37.15
|
60 tháng
(2019-10-15) |
18.25 | 97.28% | 396,893,470 | 5,337,408 | 421.5 |
17.05
71.14
37.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
37.60
|
82,700 | 37.15 | 37.80 | 37.15 | 18,200 | 800 | 0.7 | |
18/09/2024 |
37.15
|
88,200 | 37.30 | 37.30 | 37 | 4,300 | 0 | 0.2 | |
17/09/2024 |
37
|
63,100 | 37 | 37.10 | 36.95 | 5,900 | 300 | 0.2 | |
16/09/2024 |
36.95
|
123,800 | 37.15 | 37.15 | 36.85 | 0 | 0 | 0 | |
13/09/2024 |
37.10
|
67,200 | 37.10 | 37.20 | 36.95 | 100 | 40,100 | -1.5 | |
12/09/2024 |
37.10
|
59,600 | 37.30 | 37.35 | 37 | 3,700 | 20,000 | -0.6 | |
11/09/2024 |
37.20
|
117,800 | 36.90 | 37.40 | 36.80 | 3,000 | 400 | 0.1 | |
10/09/2024 |
36.90
|
126,400 | 37.70 | 37.70 | 36.85 | 400 | 0 | 0.0 | |
09/09/2024 |
37.40
|
65,300 | 36.95 | 37.50 | 36.95 | 100 | 0 | 0.0 | |
06/09/2024 |
37
|
184,100 | 37.05 | 37.20 | 36.85 | 4,000 | 0 | 0.1 | |
05/09/2024 |
37.05
|
203,600 | 37.50 | 37.75 | 37.05 | 0 | 15,200 | -0.6 | |
04/09/2024 |
37.50
|
96,800 | 38.05 | 38.05 | 37.50 | 2,000 | 1,500 | 0.0 | |
30/08/2024 |
38.05
|
98,000 | 37.95 | 38.05 | 37.70 | 31,500 | 6,400 | 1.0 | |
29/08/2024 |
38.10
|
202,800 | 38 | 38.10 | 37.55 | 45,300 | 9,600 | 1.4 | |
28/08/2024 |
38.10
|
115,200 | 38.15 | 38.20 | 37.85 | 4,300 | 200 | 0.2 | |
27/08/2024 |
38.15
|
77,400 | 38.25 | 38.30 | 38 | 1,700 | 2,200 | -0.0 | |
26/08/2024 |
38.30
|
61,300 | 38.40 | 38.60 | 38.20 | 600 | 4,900 | -0.2 | |
23/08/2024 |
38.40
|
62,000 | 38.45 | 38.45 | 38 | 5,600 | 9,900 | -0.2 | |
22/08/2024 |
38.45
|
109,100 | 38.50 | 38.60 | 38 | 5,300 | 1,000 | 0.2 | |
21/08/2024 |
38.50
|
137,600 | 38.45 | 38.70 | 38.35 | 2,500 | 0 | 0.1 | |
20/08/2024 |
38.45
|
87,200 | 38.20 | 38.50 | 38.20 | 1,100 | 1,900 | -0.0 | |
19/08/2024 |
38.50
|
43,700 | 38.80 | 38.80 | 38.40 | 600 | 0 | 0.0 | |
16/08/2024 |
38.45
|
162,900 | 37.90 | 38.50 | 37.90 | 36,600 | 1,800 | 1.3 | |
15/08/2024 |
38
|
98,200 | 38 | 38.35 | 37.50 | 57,100 | 3,000 | 2.0 | |
14/08/2024 |
38
|
81,500 | 37.90 | 38.50 | 37.90 | 28,200 | 0 | 1.1 | |
13/08/2024 |
38
|
68,800 | 38 | 38.10 | 37.70 | 3,200 | 0 | 0.1 | |
12/08/2024 |
37.95
|
155,200 | 37.90 | 37.95 | 37.30 | 72,900 | 0 | 2.8 | |
09/08/2024 |
37.40
|
83,600 | 36.95 | 37.60 | 36.95 | 0 | 1,900 | -0.1 | |
08/08/2024 |
36.90
|
247,100 | 37.20 | 37.40 | 36.40 | 400 | 9,300 | -0.3 | |
07/08/2024 |
36.80
|
44,400 | 36.60 | 37 | 36.60 | 0 | 1,900 | -0.1 | |
06/08/2024 |
36.60
|
639,600 | 37.05 | 37.50 | 36 | 1,900 | 298,800 | -10.8 | |
05/08/2024 |
37.25
|
376,700 | 38.15 | 38.15 | 36.50 | 5,000 | 85,400 | -3.0 | |
02/08/2024 |
38.20
|
112,400 | 38.15 | 38.50 | 38 | 7,200 | 12,300 | -0.2 | |
01/08/2024 |
38.60
|
153,400 | 39 | 39 | 38.20 | 3,600 | 0 | 0.1 | |
31/07/2024 |
39.10
|
162,400 | 38.50 | 39.10 | 38.45 | 22,900 | 300 | 0.9 | |
30/07/2024 |
39.10
|
52,800 | 39.25 | 39.25 | 38.80 | 400 | 1,200 | -0.0 | |
29/07/2024 |
38.75
|
29,600 | 39 | 39.05 | 38.75 | 200 | 0 | 0.0 | |
26/07/2024 |
38.70
|
41,600 | 38.55 | 38.80 | 38.50 | 500 | 0 | 0.0 | |
25/07/2024 |
38.55
|
23,100 | 38.90 | 38.90 | 38.20 | 1,100 | 2,600 | -0.1 | |
24/07/2024 |
38.60
|
130,200 | 38.40 | 38.80 | 38.05 | 1,100 | 1,806 | -0.0 | |
23/07/2024 |
38.50
|
144,400 | 38.50 | 39 | 38.50 | 0 | 10,400 | -0.4 | |
22/07/2024 |
38.50
|
230,700 | 39.10 | 39.50 | 38.35 | 4,800 | 400 | 0.2 | |
19/07/2024 |
39.45
|
83,300 | 39.70 | 39.70 | 39.10 | 12,940 | 300 | 0.5 | |
18/07/2024 |
39.70
|
189,500 | 39.60 | 39.70 | 39.05 | 1,503 | 81,590 | -3.1 | |
17/07/2024 |
39.70
|
498,900 | 40.20 | 40.20 | 38.50 | 13,500 | 102,800 | -3.5 | |
16/07/2024 |
40.05
|
286,000 | 40.40 | 40.85 | 40.05 | 11,200 | 101,000 | -3.6 | |
15/07/2024 |
40.50
|
107,800 | 40.40 | 40.85 | 40.20 | 5,800 | 7,400 | -0.1 | |
12/07/2024 |
40.40
|
126,300 | 41.10 | 41.10 | 39.40 | 9,800 | 4,719 | 0.2 | |
11/07/2024 |
41
|
294,500 | 40.75 | 41.45 | 40.75 | 0 | 0 | 0 | |
10/07/2024 |
40.70
|
351,300 | 40.65 | 41.50 | 40.20 | 31,600 | 32,867 | -0.1 | |
09/07/2024 |
40.40
|
288,500 | 40.40 | 40.50 | 39.95 | 66,300 | 100,630 | -1.4 | |
08/07/2024 |
40.40
|
268,500 | 40.50 | 40.50 | 39.90 | 31,500 | 104,100 | -2.9 | |
05/07/2024 |
40.55
|
95,000 | 40.40 | 40.75 | 40.30 | 23,700 | 2,200 | 0.9 | |
04/07/2024 |
40.45
|
128,900 | 40.05 | 40.75 | 40 | 6,600 | 8,600 | -0.1 | |
03/07/2024 |
40.20
|
56,300 | 40.45 | 40.50 | 39.95 | 3,300 | 200 | 0.1 | |
02/07/2024 |
40.20
|
104,300 | 40.35 | 40.40 | 39.90 | 1,100 | 14,000 | -0.5 | |
01/07/2024 |
40.20
|
138,100 | 39.10 | 40.20 | 39.10 | 89,400 | 2,700 | 3.5 | |
28/06/2024 |
39.10
|
264,800 | 39.10 | 39.50 | 39 | 24,500 | 0 | 1.0 | |
27/06/2024 |
39.20
|
454,700 | 40.10 | 40.50 | 39 | 13,100 | 132,000 | -4.7 | |
26/06/2024 |
40.05
|
175,600 | 40.85 | 40.85 | 39.85 | 3,000 | 500 | 0.1 | |
25/06/2024 |
40.55
|
183,800 | 40.30 | 40.55 | 40 | 2,800 | 0 | 0.1 | |
24/06/2024 |
40.35
|
489,600 | 42.40 | 42.40 | 40.35 | 17,400 | 62,400 | -1.9 | |
21/06/2024 |
42.40
|
474,200 | 42.75 | 42.75 | 42.25 | 17,140 | 7,400 | 0.4 | |
20/06/2024 |
42.25
|
222,900 | 42.70 | 42.70 | 41.95 | 19,200 | 100 | 0.8 | |
19/06/2024 |
42.50
|
736,600 | 41.30 | 42.70 | 41.25 | 80,500 | 2,870 | 3.2 | |
18/06/2024 |
41.30
|
216,900 | 41 | 41.70 | 41 | 93,100 | 3,100 | 3.7 | |
17/06/2024 |
40.90
|
261,700 | 41.75 | 41.75 | 40.70 | 10,300 | 54,700 | -1.8 | |
14/06/2024 |
41.40
|
314,600 | 41.55 | 42 | 41.20 | 156,600 | 1,800 | 6.4 | |
13/06/2024 |
41.95
|
407,200 | 41.90 | 42 | 41 | 0 | 0 | 0 | |
12/06/2024 |
41.90
|
625,400 | 41.50 | 41.95 | 40.40 | 99,700 | 99,800 | 0.0 | |
11/06/2024 |
41.50
|
521,500 | 42.30 | 42.50 | 41.35 | 21,600 | 3,200 | 0.8 | |
10/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/06/2024 |
42.30
|
388,200 | 42.90 | 43 | 42 | 30,600 | 115,100 | -3.6 | |
07/06/2024 |
42.90
|
378,300 | 42.80 | 43.10 | 42.26 | 81,700 | 2,200 | 3.5 | |
06/06/2024 |
43.00
|
501,200 | 43.00 | 43.19 | 42.51 | 205,600 | 3,900 | 8.8 | |
05/06/2024 |
43.10
|
1,195,800 | 41.87 | 43.19 | 41.48 | 676,800 | 0 | 29.6 | |
04/06/2024 |
41.63
|
571,400 | 41.78 | 41.83 | 41.24 | 162,900 | 18,500 | 6.1 | |
03/06/2024 |
41.58
|
652,800 | 42.51 | 42.51 | 41.53 | 83,700 | 148,700 | -2.8 | |
31/05/2024 |
41.73
|
635,200 | 41.53 | 42.22 | 41.24 | 294,400 | 68,100 | 9.6 | |
30/05/2024 |
41.43
|
869,100 | 40.60 | 41.97 | 40.36 | 330,100 | 1,357 | 13.8 | |
29/05/2024 |
40.65
|
825,200 | 40.26 | 41.24 | 40.07 | 48,700 | 45,100 | 0.1 | |
28/05/2024 |
40.21
|
491,000 | 39.97 | 40.21 | 39.28 | 90,900 | 56,800 | 1.4 | |
27/05/2024 |
39.68
|
342,600 | 40.07 | 40.36 | 39.33 | 13,000 | 7,500 | 0.2 | |
24/05/2024 |
39.97
|
861,200 | 40.90 | 41.04 | 39.48 | 38,000 | 23,200 | 0.6 | |
23/05/2024 |
41.04
|
878,300 | 39.97 | 41.58 | 39.77 | 18,800 | 34,200 | -0.7 | |
22/05/2024 |
39.97
|
769,300 | 39.58 | 40.85 | 39.53 | 25,600 | 43,000 | -0.7 | |
21/05/2024 |
39.53
|
607,200 | 39.87 | 39.87 | 39.09 | 10,100 | 18,300 | -0.3 | |
20/05/2024 |
39.77
|
496,500 | 40.11 | 40.60 | 39.72 | 30,500 | 136,600 | -4.4 | |
17/05/2024 |
39.97
|
1,720,400 | 38.26 | 39.97 | 38.26 | 31,500 | 2,500 | 1.2 | |
16/05/2024 |
38.26
|
322,900 | 38.70 | 38.70 | 38.16 | 19,600 | 109,900 | -3.5 | |
15/05/2024 |
38.11
|
449,500 | 37.97 | 38.55 | 37.87 | 22,100 | 1,200 | 0.8 | |
14/05/2024 |
37.92
|
146,100 | 37.33 | 37.92 | 37.33 | 2,600 | 100 | 0.1 | |
13/05/2024 |
37.33
|
776,100 | 38.36 | 38.36 | 37.23 | 8,900 | 134,600 | -4.9 | |
10/05/2024 |
38.11
|
388,300 | 38.60 | 38.80 | 38.11 | 2,300 | 9,800 | -0.3 | |
09/05/2024 |
38.50
|
626,200 | 38.50 | 39.68 | 38.36 | 3,400 | 35,300 | -1.3 | |
08/05/2024 |
38.11
|
370,600 | 38.11 | 38.31 | 37.82 | 10,200 | 9,400 | 0.0 | |
07/05/2024 |
38.06
|
389,500 | 38.21 | 38.50 | 37.92 | 8,200 | 6,871 | 0.1 | |
06/05/2024 |
38.11
|
489,900 | 37.23 | 38.40 | 37.23 | 51,300 | 4,500 | 1.8 | |
03/05/2024 |
37.18
|
177,700 | 37.53 | 37.53 | 37.13 | 9,600 | 100 | 0.4 | |
02/05/2024 |
37.13
|
122,600 | 37.13 | 37.53 | 37.04 | 800 | 4,900 | -0.2 | |
26/04/2024 |
37.13
|
403,400 | 37.48 | 37.48 | 36.74 | 1,600 | 282,700 | -10.7 |