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) |
-3.40 | -9.47% | 635,700 | 20,300 | 0.7 |
32.40
36.20
32.50
|
2 tháng
(2024-07-22) |
-9.30 | -22.25% | 977,100 | 21,900 | 0.7 |
32.40
41.80
32.50
|
3 tháng
(2024-06-20) |
-5.50 | -14.47% | 4,396,200 | 25,600 | 0.9 |
32.40
43
32.50
|
6 tháng
(2024-03-22) |
4.15 | 14.64% | 5,736,600 | 25,000 | 0.9 |
9.06
43
32.50
|
12 tháng
(2023-09-25) |
9.28 | 39.98% | 15,584,600 | -91,800 | -2.0 |
9.06
43
32.50
|
24 tháng
(2022-09-29) |
4.56 | 16.33% | 23,854,751 | -88,200 | -1.9 |
9.06
43
32.50
|
36 tháng
(2021-11-03) |
24.82 | 323.28% | 43,429,897 | 28,000 | 1.5 |
7.68
43
32.50
|
60 tháng
(2021-11-03) |
24.82 | 323.28% | 43,429,897 | 28,000 | 1.5 |
7.68
43
32.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
32.80
|
3,800 | 33 | 33 | 32.50 | 0 | 0 | 0 | |
18/09/2024 |
32.50
|
8,500 | 32.95 | 32.95 | 32.50 | 800 | 0 | 0.0 | |
17/09/2024 |
32.95
|
10,700 | 32.40 | 33 | 32.40 | 0 | 300 | -0.0 | |
16/09/2024 |
32.85
|
3,400 | 33.20 | 33.45 | 32.50 | 0 | 0 | 0 | |
13/09/2024 |
32.40
|
5,400 | 32.80 | 32.80 | 32.40 | 0 | 0 | 0 | |
12/09/2024 |
32.80
|
4,100 | 33.10 | 33.10 | 32.80 | 0 | 0 | 0 | |
11/09/2024 |
32.95
|
2,300 | 33.20 | 33.20 | 32.50 | 0 | 100 | -0.0 | |
10/09/2024 |
32.95
|
6,500 | 33.40 | 33.40 | 32.75 | 800 | 300 | 0.0 | |
09/09/2024 |
33.10
|
3,800 | 33.15 | 33.15 | 32.85 | 0 | 100 | -0.0 | |
06/09/2024 |
33.10
|
23,400 | 32.95 | 33.30 | 32.95 | 10,000 | 200 | 0.3 | |
05/09/2024 |
32.95
|
7,100 | 33 | 33.30 | 32.95 | 2,900 | 0 | 0.1 | |
04/09/2024 |
32.95
|
6,900 | 32.95 | 32.95 | 32.75 | 200 | 300 | -0.0 | |
30/08/2024 |
33
|
27,200 | 33.05 | 33.05 | 32.90 | 0 | 200 | -0.0 | |
29/08/2024 |
33.10
|
11,100 | 32.65 | 33.45 | 32.65 | 0 | 100 | -0.0 | |
28/08/2024 |
32.55
|
36,100 | 33.05 | 33.90 | 32.55 | 1,200 | 200 | 0.0 | |
27/08/2024 |
33
|
128,300 | 33.15 | 34 | 32.80 | 2,200 | 300 | 0.1 | |
26/08/2024 |
34.10
|
115,900 | 36 | 36 | 34.10 | 1,500 | 100 | 0.0 | |
23/08/2024 |
35.65
|
29,400 | 36.20 | 36.90 | 35.60 | 200 | 0 | 0.0 | |
22/08/2024 |
36.20
|
9,700 | 35.10 | 36.30 | 35.10 | 900 | 0 | 0.0 | |
21/08/2024 |
36.15
|
25,500 | 36 | 36.80 | 35.80 | 1,500 | 0 | 0.1 | |
20/08/2024 |
35.10
|
71,200 | 35.25 | 35.70 | 35.10 | 100 | 100 | 0 | |
19/08/2024 |
35.90
|
99,200 | 37.40 | 37.40 | 35.70 | 300 | 0 | 0.0 | |
16/08/2024 |
37.35
|
54,000 | 37.90 | 37.90 | 37 | 2,400 | 0 | 0.1 | |
15/08/2024 |
37
|
57,800 | 38 | 38.70 | 37 | 0 | 0 | 0 | |
14/08/2024 |
38
|
229,600 | 43.90 | 43.90 | 38 | 400 | 1,200 | -0.0 | |
13/08/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
12/08/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
09/08/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
08/08/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
07/08/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
06/08/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
05/08/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
02/08/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
01/08/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
31/07/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
30/07/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
29/07/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
26/07/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
25/07/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
24/07/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
23/07/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
22/07/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
19/07/2024 |
41.80
|
0 | 41.80 | 41.80 | 41.80 | 0 | 0 | 0 | |
18/07/2024 |
43
|
933,600 | 45 | 47.90 | 41.50 | 0 | 0 | 0 | |
17/07/2024 |
41.40
|
191,100 | 45 | 45 | 39.90 | 0 | 0 | 0 | |
16/07/2024 |
39.90
|
54,500 | 39.50 | 40 | 39.30 | 2,000 | 0 | 0.1 | |
15/07/2024 |
39
|
316,100 | 39.60 | 40.20 | 38.90 | 200 | 0 | 0.0 | |
12/07/2024 |
39.30
|
97,700 | 40.90 | 40.90 | 39.30 | 0 | 0 | 0 | |
11/07/2024 |
39.20
|
292,100 | 39.60 | 41 | 39.20 | 0 | 0 | 0 | |
10/07/2024 |
39
|
145,200 | 39.90 | 40 | 38.90 | 400 | 0 | 0.0 | |
09/07/2024 |
41
|
245,000 | 39.50 | 41 | 38.90 | 300 | 0 | 0.0 | |
08/07/2024 |
39.20
|
193,500 | 41.20 | 42.50 | 38.90 | 0 | 0 | 0 | |
05/07/2024 |
42.50
|
81,100 | 43 | 43 | 40 | 300 | 0 | 0.0 | |
04/07/2024 |
41.80
|
298,100 | 42 | 42.50 | 41.50 | 400 | 1,100 | -0.0 | |
03/07/2024 |
41
|
134,000 | 38.70 | 41 | 38 | 0 | 0 | 0 | |
02/07/2024 |
38.30
|
7,700 | 36.90 | 39 | 36.90 | 0 | 0 | 0 | |
01/07/2024 |
36.80
|
37,500 | 37.50 | 37.50 | 36.70 | 0 | 0 | 0 | |
28/06/2024 |
36.60
|
100,200 | 39 | 39 | 34.70 | 0 | 0 | 0 | |
27/06/2024 |
39.50
|
38,500 | 39 | 39.90 | 39 | 0 | 0 | 0 | |
26/06/2024 |
39
|
38,900 | 38 | 39.50 | 38 | 0 | 0 | 0 | |
25/06/2024 |
38
|
17,500 | 38 | 39 | 38 | 0 | 0 | 0 | |
24/06/2024 |
38.40
|
67,700 | 40 | 40 | 37 | 0 | 600 | -0.0 | |
21/06/2024 |
37.30
|
55,700 | 38.20 | 39.50 | 37 | 300 | 0 | 0.0 | |
20/06/2024 |
38
|
73,400 | 36.80 | 39.90 | 36.80 | 2,000 | 500 | 0.1 | |
19/06/2024 |
36.80
|
76,600 | 34.50 | 36.90 | 34.50 | 0 | 0 | 0 | |
18/06/2024 |
34.90
|
38,600 | 32.40 | 35 | 32.40 | 0 | 0 | 0 | |
17/06/2024 |
32.70
|
14,200 | 31.40 | 32.80 | 31.40 | 0 | 0 | 0 | |
14/06/2024 |
32.80
|
4,800 | 33.50 | 33.50 | 32.50 | 0 | 0 | 0 | |
13/06/2024 |
33
|
26,800 | 32.70 | 33 | 32.60 | 0 | 1,000 | -0.0 | |
12/06/2024 |
32.50
|
14,300 | 32.20 | 33 | 32.20 | 0 | 0 | 0 | |
11/06/2024 |
32.50
|
42,800 | 31.80 | 32.50 | 31.80 | 0 | 0 | 0 | |
10/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/06/2024 |
31.50
|
6,000 | 32.30 | 32.30 | 31 | 0 | 0 | 0 | |
07/06/2024 |
31.50
|
3,800 | 30.12 | 31.99 | 30.02 | 0 | 0 | 0 | |
06/06/2024 |
32.19
|
11,100 | 30.81 | 32.19 | 30.81 | 1,000 | 0 | 0.0 | |
05/06/2024 |
31.50
|
17,000 | 31.30 | 31.89 | 31.11 | 0 | 0 | 0 | |
04/06/2024 |
31.99
|
5,400 | 31.50 | 31.99 | 31.50 | 0 | 0 | 0 | |
03/06/2024 |
31.89
|
69,800 | 31.50 | 31.99 | 31.40 | 0 | 0 | 0 | |
31/05/2024 |
31.01
|
15,300 | 31.11 | 31.30 | 31.01 | 0 | 0 | 0 | |
30/05/2024 |
31.30
|
23,000 | 31.01 | 31.30 | 30.32 | 0 | 0 | 0 | |
29/05/2024 |
31.50
|
9,800 | 31.01 | 31.50 | 30.32 | 0 | 0 | 0 | |
28/05/2024 |
31.01
|
25,000 | 31.11 | 31.11 | 31.01 | 0 | 0 | 0 | |
27/05/2024 |
31.11
|
13,600 | 29.63 | 31.11 | 29.63 | 0 | 0 | 0 | |
24/05/2024 |
30.42
|
9,900 | 30.71 | 31.01 | 30.32 | 0 | 0 | 0 | |
23/05/2024 |
30.52
|
16,300 | 29.63 | 31.20 | 29.63 | 0 | 0 | 0 | |
22/05/2024 |
30.32
|
49,800 | 31.01 | 31.50 | 30.12 | 0 | 0 | 0 | |
21/05/2024 |
30.12
|
25,600 | 30.12 | 30.12 | 30.12 | 0 | 0 | 0 | |
20/05/2024 |
30.12
|
52,200 | 29.33 | 30.71 | 29.33 | 0 | 0 | 0 | |
17/05/2024 |
30.22
|
66,500 | 29.93 | 30.52 | 27.56 | 0 | 0 | 0 | |
16/05/2024 |
30.71
|
6,700 | 30.71 | 30.71 | 30.22 | 200 | 0 | 0.0 | |
15/05/2024 |
30.42
|
14,100 | 30.02 | 31.01 | 30.02 | 0 | 0 | 0 | |
14/05/2024 |
9.06
|
0 | 9.06 | 30.22 | 30.22 | 0 | 0 | 0 | |
13/05/2024 |
30.22
|
3,900 | 30.91 | 30.91 | 29.83 | 0 | 0 | 0 | |
10/05/2024 |
29.73
|
1,900 | 31.30 | 31.30 | 29.73 | 500 | 0 | 0.0 | |
09/05/2024 |
30.02
|
2,600 | 29.83 | 30.02 | 29.83 | 0 | 0 | 0 | |
08/05/2024 |
30.71
|
62,700 | 29.83 | 31.11 | 28.65 | 0 | 0 | 0 | |
07/05/2024 |
30.81
|
40,300 | 30.12 | 31.01 | 27.86 | 0 | 0 | 0 | |
06/05/2024 |
31.01
|
52,900 | 29.33 | 31.01 | 29.33 | 0 | 0 | 0 | |
03/05/2024 |
29.33
|
40,000 | 29.53 | 29.53 | 29.33 | 0 | 0 | 0 | |
02/05/2024 |
29.24
|
9,000 | 29.43 | 29.53 | 29.24 | 0 | 0 | 0 | |
26/04/2024 |
28.55
|
2,300 | 28.05 | 28.74 | 28.05 | 400 | 0 | 0.0 |