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) |
-0.40 | -1.15% | 46,400 | -18,600 | -0.6 |
34.20
36.70
34.40
|
2 tháng
(2024-07-22) |
0.57 | 1.67% | 103,500 | -18,500 | -0.6 |
29.10
36.70
34.40
|
3 tháng
(2024-06-20) |
5.30 | 18.23% | 155,000 | -16,000 | -0.5 |
29.10
36.73
34.40
|
6 tháng
(2024-03-22) |
5.69 | 19.82% | 276,451 | -11,800 | -0.4 |
24.75
36.73
34.40
|
12 tháng
(2023-09-25) |
9.64 | 38.93% | 598,009 | 38,700 | 1.1 |
22.19
36.73
34.40
|
24 tháng
(2022-09-29) |
11.31 | 48.96% | 2,129,367 | 246,600 | 6.8 |
20.90
36.73
34.40
|
36 tháng
(2021-10-04) |
14.24 | 70.63% | 8,475,609 | 269,237 | 7.4 |
19.90
36.73
34.40
|
60 tháng
(2019-10-15) |
21.09 | 158.39% | 15,102,337 | 316,317 | 8.3 |
8.88
36.73
34.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
34.50
|
6,200 | 36.30 | 36.30 | 34.50 | 100 | 400 | 0.0 | |
18/09/2024 |
34.40
|
15,600 | 37 | 37 | 33.70 | 100 | 10,000 | -0.3 | |
17/09/2024 |
34.40
|
18,100 | 34 | 34.40 | 31.70 | 0 | 12,100 | -0.4 | |
16/09/2024 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
13/09/2024 |
36.50
|
100 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
12/09/2024 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
11/09/2024 |
36.70
|
0 | 36.70 | 36.70 | 36.70 | 0 | 0 | 0 | |
10/09/2024 |
36.50
|
4,300 | 36.70 | 36.70 | 36.50 | 0 | 0 | 0 | |
09/09/2024 |
36.30
|
100 | 36.30 | 36.30 | 36.30 | 0 | 0 | 0 | |
06/09/2024 |
36.30
|
0 | 36.30 | 36.30 | 36.30 | 0 | 0 | 0 | |
05/09/2024 |
36.30
|
200 | 36.30 | 36.30 | 36.30 | 0 | 0 | 0 | |
04/09/2024 |
36.30
|
0 | 36.30 | 36.30 | 36.30 | 0 | 0 | 0 | |
30/08/2024 |
36
|
400 | 37 | 37 | 36 | 100 | 0 | 0.0 | |
29/08/2024 |
34.20
|
12,500 | 32.10 | 34.30 | 32.10 | 0 | 6,400 | -0.2 | |
28/08/2024 |
35.60
|
1,400 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 | |
27/08/2024 |
36
|
700 | 36 | 36 | 36 | 0 | 0 | 0 | |
26/08/2024 |
35.80
|
800 | 35.50 | 36 | 35.50 | 0 | 200 | -0.0 | |
23/08/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
23/08/2024 |
35.70
|
0 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 | |
22/08/2024 |
34.80
|
1,400 | 35.96 | 35.96 | 34.80 | 0 | 0 | 0 | |
21/08/2024 |
34.80
|
300 | 35.28 | 35.28 | 34.80 | 0 | 0 | 0 | |
20/08/2024 |
34.80
|
3,600 | 34.80 | 36.73 | 34.80 | 0 | 0 | 0 | |
19/08/2024 |
34.80
|
2,500 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
16/08/2024 |
34.80
|
3,400 | 33.35 | 34.99 | 33.35 | 0 | 0 | 0 | |
15/08/2024 |
32.87
|
200 | 33.83 | 33.83 | 32.87 | 0 | 0 | 0 | |
14/08/2024 |
34.61
|
400 | 34.80 | 34.80 | 32.19 | 0 | 0 | 0 | |
13/08/2024 |
30.93
|
7,400 | 32.09 | 32.09 | 30.93 | 0 | 0 | 0 | |
12/08/2024 |
32.19
|
4,300 | 32.19 | 32.19 | 32.19 | 0 | 0 | 0 | |
09/08/2024 |
30.45
|
1,200 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 | |
08/08/2024 |
30.45
|
100 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 | |
07/08/2024 |
29.10
|
8,300 | 30.93 | 30.93 | 28.13 | 0 | 0 | 0 | |
06/08/2024 |
32.87
|
0 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
05/08/2024 |
32.87
|
300 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
02/08/2024 |
33.35
|
18,000 | 33.35 | 33.35 | 33.35 | 0 | 0 | 0 | |
01/08/2024 |
33.35
|
9,000 | 33.35 | 33.35 | 33.35 | 0 | 0 | 0 | |
31/07/2024 |
33.83
|
100 | 33.83 | 33.83 | 33.83 | 100 | 0 | 0.0 | |
30/07/2024 |
33.83
|
200 | 33.83 | 33.83 | 33.83 | 0 | 0 | 0 | |
29/07/2024 |
31.03
|
0 | 31.03 | 31.03 | 31.03 | 0 | 0 | 0 | |
26/07/2024 |
30.93
|
3,700 | 32.87 | 32.87 | 30.93 | 0 | 0 | 0 | |
25/07/2024 |
33.83
|
500 | 33.83 | 33.83 | 33.83 | 0 | 0 | 0 | |
24/07/2024 |
33.83
|
0 | 33.83 | 33.83 | 33.83 | 0 | 0 | 0 | |
23/07/2024 |
33.83
|
0 | 33.83 | 33.83 | 33.83 | 0 | 0 | 0 | |
22/07/2024 |
33.83
|
0 | 33.83 | 33.83 | 33.83 | 0 | 0 | 0 | |
19/07/2024 |
33.83
|
200 | 33.83 | 33.83 | 33.83 | 0 | 0 | 0 | |
18/07/2024 |
34.03
|
0 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
17/07/2024 |
33.93
|
200 | 34.03 | 34.03 | 33.93 | 0 | 0 | 0 | |
16/07/2024 |
34.80
|
1,500 | 36.25 | 36.25 | 34.80 | 0 | 0 | 0 | |
15/07/2024 |
36.73
|
100 | 36.73 | 36.73 | 36.73 | 0 | 0 | 0 | |
12/07/2024 |
36.73
|
0 | 36.73 | 36.73 | 36.73 | 0 | 0 | 0 | |
11/07/2024 |
35.28
|
3,400 | 36.73 | 37.51 | 35.28 | 0 | 0 | 0 | |
10/07/2024 |
36.73
|
2,700 | 36.73 | 37.22 | 34.99 | 0 | 0 | 0 | |
09/07/2024 |
35.77
|
2,200 | 37.12 | 37.12 | 35.77 | 0 | 0 | 0 | |
08/07/2024 |
35.77
|
2,900 | 35.77 | 37.70 | 35.77 | 0 | 0 | 0 | |
05/07/2024 |
35.77
|
900 | 37.22 | 37.22 | 35.77 | 0 | 0 | 0 | |
04/07/2024 |
35.38
|
2,500 | 37.22 | 37.22 | 35.38 | 0 | 0 | 0 | |
03/07/2024 |
34.80
|
2,000 | 34.32 | 34.80 | 34.32 | 0 | 0 | 0 | |
02/07/2024 |
34.32
|
4,500 | 35.57 | 35.57 | 33.06 | 0 | 0 | 0 | |
01/07/2024 |
31.03
|
0 | 31.03 | 31.03 | 31.03 | 0 | 0 | 0 | |
28/06/2024 |
31.03
|
0 | 31.03 | 31.03 | 31.03 | 0 | 0 | 0 | |
27/06/2024 |
36.25
|
19,000 | 34.41 | 36.25 | 30.06 | 2,400 | 0 | 0.1 | |
26/06/2024 |
34.41
|
400 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 | |
25/06/2024 |
34.32
|
5,200 | 34.32 | 34.32 | 34.32 | 100 | 0 | 0.0 | |
24/06/2024 |
34.32
|
1,000 | 34.32 | 34.32 | 34.32 | 0 | 0 | 0 | |
21/06/2024 |
32.48
|
2,800 | 30.93 | 33.45 | 30.93 | 0 | 0 | 0 | |
20/06/2024 |
29.10
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 | |
19/06/2024 |
29.10
|
100 | 29.10 | 29.10 | 29.10 | 0 | 100 | -0.0 | |
18/06/2024 |
33.83
|
200 | 33.83 | 33.83 | 33.83 | 0 | 0 | 0 | |
17/06/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
14/06/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
13/06/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
12/06/2024 |
31.90
|
1,200 | 31.71 | 31.90 | 31.71 | 0 | 0 | 0 | |
11/06/2024 |
30.93
|
1,200 | 31.90 | 31.90 | 30.93 | 0 | 0 | 0 | |
10/06/2024 |
30.93
|
100 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
07/06/2024 |
31.42
|
12,100 | 29.97 | 31.42 | 26.78 | 0 | 0 | 0 | |
06/06/2024 |
30.84
|
4,600 | 30.45 | 30.84 | 30.45 | 0 | 0 | 0 | |
05/06/2024 |
30.45
|
2,200 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 | |
04/06/2024 |
30.45
|
0 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 | |
03/06/2024 |
31.42
|
200 | 29.39 | 31.42 | 29.39 | 0 | 100 | -0.0 | |
31/05/2024 |
30.16
|
500 | 30.16 | 30.16 | 30.16 | 0 | 500 | -0.0 | |
30/05/2024 |
30.45
|
7,400 | 29.97 | 30.45 | 29.97 | 0 | 0 | 0 | |
29/05/2024 |
29.10
|
600 | 29.10 | 29.10 | 29.10 | 0 | 100 | -0.0 | |
28/05/2024 |
29.00
|
1,500 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
27/05/2024 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
24/05/2024 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
23/05/2024 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
22/05/2024 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
21/05/2024 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
20/05/2024 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
17/05/2024 |
29.00
|
200 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
16/05/2024 |
28.03
|
0 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 | |
15/05/2024 |
28.03
|
0 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 | |
14/05/2024 |
28.03
|
0 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 | |
13/05/2024 |
28.03
|
100 | 28.03 | 28.03 | 28.03 | 0 | 100 | -0.0 | |
10/05/2024 |
32.09
|
0 | 32.09 | 32.09 | 32.09 | 0 | 0 | 0 | |
09/05/2024 |
31.22
|
4,400 | 30.93 | 33.35 | 30.93 | 400 | 0 | 0.0 | |
08/05/2024 |
30.45
|
3,001 | 30.06 | 30.45 | 29.48 | 1,000 | 0 | 0.0 | |
07/05/2024 |
30.45
|
2,360 | 29.48 | 30.45 | 29.48 | 200 | 100 | 0.0 | |
06/05/2024 |
32.96
|
0 | 32.96 | 32.96 | 32.96 | 0 | 0 | 0 | |
03/05/2024 |
29.00
|
1,300 | 32.38 | 33.83 | 29.00 | 0 | 0 | 0 | |
02/05/2024 |
32.77
|
0 | 32.77 | 32.77 | 32.77 | 0 | 0 | 0 | |
26/04/2024 |
33.06
|
2,121 | 32.19 | 33.06 | 32.19 | 0 | 0 | 0 |