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) |
-2.55 | -6.42% | 2,804,900 | 19,430 | 0.7 |
36.20
39.80
37.20
|
2 tháng
(2024-07-22) |
-1.65 | -4.25% | 7,611,400 | 125,730 | 4.7 |
36.20
42
37.20
|
3 tháng
(2024-06-20) |
2.62 | 7.57% | 15,336,300 | 33,745 | -0.3 |
34.20
42
37.20
|
6 tháng
(2024-03-22) |
2.76 | 8.02% | 31,142,700 | -721,655 | -27.1 |
29.71
42
37.20
|
12 tháng
(2023-09-25) |
7.59 | 25.62% | 58,450,200 | 1,294,010 | 34.8 |
25.22
42
37.20
|
24 tháng
(2022-09-29) |
13.89 | 59.62% | 102,846,800 | 2,884,110 | 75.2 |
13.04
42
37.20
|
36 tháng
(2021-10-04) |
-6.51 | -14.90% | 252,574,300 | 4,363,389 | 186.1 |
13.04
51.55
37.20
|
60 tháng
(2019-10-15) |
25.41 | 215.41% | 409,251,600 | 3,240,559 | 203.9 |
8.44
51.55
37.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
37.70
|
164,800 | 37.20 | 37.80 | 36.85 | 30,000 | 700 | 1.1 | |
18/09/2024 |
37.20
|
69,900 | 36.95 | 37.80 | 36.50 | 0 | 4,800 | -0.2 | |
17/09/2024 |
36.95
|
94,600 | 36.30 | 36.95 | 36 | 40,900 | 20,900 | 0.7 | |
16/09/2024 |
36.20
|
97,900 | 36.60 | 36.95 | 36.20 | 0 | 0 | 0 | |
13/09/2024 |
36.75
|
101,400 | 36.85 | 36.85 | 36.45 | 16,500 | 0 | 0.6 | |
12/09/2024 |
36.85
|
90,000 | 36.75 | 37.25 | 36.50 | 6,900 | 30,100 | -0.8 | |
11/09/2024 |
36.65
|
127,400 | 36.90 | 37.25 | 36.30 | 7,200 | 100 | 0.3 | |
10/09/2024 |
37.40
|
125,500 | 37.20 | 37.40 | 36.50 | 0 | 11,000 | -0.4 | |
09/09/2024 |
37.20
|
49,900 | 37.20 | 37.35 | 36.90 | 100 | 0 | 0.0 | |
06/09/2024 |
37.20
|
190,900 | 37.20 | 37.20 | 36.55 | 32,000 | 2,700 | 1.1 | |
05/09/2024 |
37.05
|
140,300 | 37.90 | 37.90 | 36.85 | 0 | 6,000 | -0.2 | |
04/09/2024 |
37.90
|
161,700 | 37.40 | 37.95 | 37.30 | 4,900 | 4,900 | 0.0 | |
30/08/2024 |
38
|
74,400 | 38.15 | 38.70 | 38 | 900 | 200 | 0.0 | |
29/08/2024 |
38.15
|
150,400 | 38.45 | 38.45 | 37.90 | 2,030 | 2,500 | -0.0 | |
28/08/2024 |
38.45
|
75,100 | 38.05 | 38.60 | 38 | 0 | 900 | -0.0 | |
27/08/2024 |
38.05
|
162,700 | 38.85 | 38.85 | 37.90 | 200 | 5,900 | -0.2 | |
26/08/2024 |
38.50
|
189,900 | 39.55 | 39.55 | 38 | 600 | 21,300 | -0.8 | |
23/08/2024 |
39.30
|
103,600 | 39.90 | 39.90 | 39.25 | 300 | 1,500 | -0.0 | |
22/08/2024 |
39.80
|
245,500 | 40 | 40 | 39.20 | 1,800 | 5,000 | -0.1 | |
21/08/2024 |
39.60
|
169,100 | 39.80 | 39.95 | 39.35 | 13,800 | 0 | 0.5 | |
20/08/2024 |
39.80
|
209,500 | 39.75 | 40.80 | 39.30 | 10,800 | 200 | 0.4 | |
19/08/2024 |
39.75
|
175,200 | 39.40 | 40.90 | 39.30 | 800 | 2,300 | -0.1 | |
16/08/2024 |
39.35
|
250,100 | 38.50 | 39.90 | 35.75 | 20,600 | 26,800 | -0.2 | |
15/08/2024 |
38.40
|
125,500 | 38.95 | 39 | 38.10 | 8,000 | 7,800 | 0.0 | |
14/08/2024 |
39.40
|
95,300 | 39.40 | 39.60 | 38.60 | 12,200 | 5,800 | 0.3 | |
13/08/2024 |
39.40
|
137,300 | 39.35 | 39.40 | 38.50 | 33,600 | 5,700 | 1.1 | |
12/08/2024 |
39.40
|
134,100 | 38.70 | 39.40 | 38.45 | 10,000 | 5,700 | 0.2 | |
09/08/2024 |
39.15
|
119,200 | 39 | 39.15 | 38.25 | 10,000 | 18,400 | -0.3 | |
08/08/2024 |
39
|
158,700 | 38.55 | 39 | 38.05 | 10,800 | 5,300 | 0.2 | |
07/08/2024 |
39
|
99,600 | 38 | 39 | 37.55 | 11,800 | 13,700 | -0.1 | |
06/08/2024 |
38.30
|
207,200 | 38.20 | 38.80 | 37 | 29,600 | 7,400 | 0.8 | |
05/08/2024 |
37.20
|
191,900 | 37.10 | 39.50 | 37 | 12,400 | 16,900 | -0.2 | |
02/08/2024 |
38.85
|
379,600 | 37 | 40.25 | 36.70 | 32,400 | 45,500 | -0.5 | |
01/08/2024 |
37.65
|
564,000 | 40 | 40 | 37.65 | 5,400 | 18,700 | -0.5 | |
31/07/2024 |
40.45
|
279,100 | 41.50 | 41.50 | 39.65 | 20,400 | 60,700 | -1.6 | |
30/07/2024 |
41.60
|
325,100 | 42.35 | 42.35 | 39.15 | 50,500 | 31,900 | 0.7 | |
29/07/2024 |
42
|
161,200 | 42.20 | 42.45 | 41.10 | 8,000 | 14,900 | -0.3 | |
26/07/2024 |
41.70
|
287,500 | 41.70 | 41.70 | 40.80 | 8,200 | 7,700 | 0.0 | |
25/07/2024 |
41.50
|
418,600 | 39.40 | 41.95 | 38.80 | 72,300 | 68,800 | 0.1 | |
24/07/2024 |
39.40
|
216,500 | 38.80 | 39.70 | 38 | 12,900 | 2,700 | 0.4 | |
23/07/2024 |
39.40
|
281,400 | 39.40 | 39.90 | 38.30 | 104,400 | 27,200 | 3.1 | |
22/07/2024: Cổ tức tiền mặt tỉ lệ: 19% | |||||||||
22/07/2024 |
38.85
|
374,600 | 40.40 | 40.95 | 38.50 | 51,400 | 27,000 | 0.9 | |
19/07/2024 |
40.60
|
294,800 | 41.13 | 41.75 | 39.93 | 50,000 | 98,000 | -2.0 | |
18/07/2024 |
41.79
|
516,400 | 40.12 | 41.89 | 38.83 | 142,000 | 70,700 | 3.0 | |
17/07/2024 |
40.12
|
496,700 | 41.27 | 41.60 | 39.17 | 146,300 | 42,300 | 4.4 | |
16/07/2024 |
41.75
|
422,800 | 41.17 | 42.03 | 41.08 | 45,300 | 168,600 | -5.4 | |
15/07/2024 |
41.56
|
753,500 | 39.55 | 41.99 | 39.55 | 189,400 | 238,800 | -2.2 | |
12/07/2024 |
39.36
|
246,600 | 40.41 | 40.41 | 39.36 | 5,100 | 78,900 | -3.1 | |
11/07/2024 |
40.03
|
346,500 | 39.07 | 40.65 | 39.07 | 0 | 0 | 0 | |
10/07/2024 |
39.07
|
365,100 | 39.88 | 40.41 | 38.78 | 150,700 | 77,300 | 3.0 | |
09/07/2024 |
39.84
|
311,500 | 40.17 | 40.84 | 39.55 | 12,700 | 179,800 | -7.0 | |
08/07/2024 |
39.88
|
757,000 | 37.83 | 39.88 | 37.45 | 155,300 | 291,685 | -5.4 | |
05/07/2024 |
37.30
|
135,900 | 37.11 | 37.45 | 36.78 | 7,300 | 0 | 0.3 | |
04/07/2024 |
37.30
|
136,700 | 37.73 | 37.73 | 36.40 | 2,600 | 11,000 | -0.3 | |
03/07/2024 |
37.50
|
641,800 | 36.44 | 37.73 | 36.44 | 155,300 | 291,600 | -5.3 | |
02/07/2024 |
36.35
|
125,600 | 36.64 | 36.64 | 35.82 | 0 | 27,600 | -1.0 | |
01/07/2024 |
36.30
|
212,400 | 35.44 | 36.59 | 35.35 | 116,900 | 12,400 | 4.0 | |
28/06/2024 |
35.73
|
262,900 | 36.73 | 36.78 | 35.35 | 102,100 | 30,200 | 2.7 | |
27/06/2024 |
36.49
|
439,000 | 35.82 | 36.68 | 35.82 | 172,600 | 1,600 | 6.5 | |
26/06/2024 |
35.82
|
289,200 | 34.49 | 35.82 | 34.49 | 127,800 | 20,700 | 3.9 | |
25/06/2024 |
34.77
|
150,500 | 34.20 | 34.82 | 34.20 | 30,200 | 3,200 | 1.0 | |
24/06/2024 |
34.20
|
439,800 | 34.58 | 35.35 | 34.01 | 11,700 | 16,200 | -0.2 | |
21/06/2024 |
34.68
|
149,700 | 34.87 | 34.87 | 34.44 | 6,800 | 33,000 | -0.9 | |
20/06/2024 |
34.58
|
230,500 | 34.96 | 35.11 | 34.39 | 0 | 28,500 | -1.0 | |
19/06/2024 |
34.87
|
207,200 | 34.72 | 35.35 | 34.58 | 8,400 | 41,500 | -1.2 | |
18/06/2024 |
34.68
|
243,000 | 34.58 | 35.15 | 34.39 | 8,400 | 20,800 | -0.5 | |
17/06/2024 |
34.29
|
501,000 | 34.96 | 35.01 | 34.29 | 13,800 | 100,900 | -3.1 | |
14/06/2024 |
34.96
|
614,800 | 36.30 | 36.30 | 34.96 | 54,800 | 21,300 | 1.2 | |
13/06/2024 |
36.30
|
444,200 | 37.26 | 37.26 | 35.97 | 0 | 0 | 0 | |
12/06/2024 |
36.83
|
370,100 | 37.30 | 37.45 | 36.59 | 32,200 | 2,400 | 1.2 | |
11/06/2024 |
36.59
|
1,349,600 | 34.39 | 36.59 | 34.29 | 246,800 | 208,700 | 1.4 | |
10/06/2024 |
34.20
|
131,500 | 33.96 | 34.39 | 33.96 | 200 | 900 | -0.0 | |
07/06/2024 |
33.96
|
121,800 | 34.39 | 34.39 | 33.91 | 0 | 2,900 | -0.1 | |
06/06/2024 |
33.91
|
160,200 | 33.96 | 34.68 | 33.77 | 4,600 | 20,900 | -0.6 | |
05/06/2024 |
33.82
|
334,700 | 34.01 | 34.87 | 33.82 | 4,100 | 23,900 | -0.7 | |
04/06/2024 |
34.01
|
158,600 | 34.20 | 34.34 | 34.01 | 1,100 | 15,400 | -0.5 | |
03/06/2024 |
34.20
|
361,800 | 33.58 | 34.58 | 33.58 | 20,800 | 36,300 | -0.6 | |
31/05/2024 |
33.58
|
71,900 | 33.44 | 33.77 | 33.24 | 14,700 | 900 | 0.5 | |
30/05/2024 |
33.53
|
281,200 | 33.01 | 33.63 | 33.01 | 12,100 | 1,000 | 0.4 | |
29/05/2024 |
33.24
|
244,600 | 34.01 | 34.01 | 33.05 | 37,400 | 10,700 | 0.9 | |
28/05/2024 |
33.63
|
176,600 | 32.91 | 33.63 | 32.77 | 19,900 | 700 | 0.7 | |
27/05/2024 |
32.48
|
319,900 | 32.77 | 33.01 | 32.29 | 5,700 | 700 | 0.2 | |
24/05/2024 |
32.96
|
472,400 | 34.29 | 34.58 | 32.38 | 3,200 | 163,700 | -5.7 | |
23/05/2024 |
34.29
|
278,600 | 33.44 | 34.58 | 33.44 | 9,400 | 5,500 | 0.1 | |
22/05/2024 |
33.63
|
171,100 | 33.39 | 34.06 | 33.39 | 11,400 | 3,500 | 0.3 | |
21/05/2024 |
33.34
|
168,000 | 33.24 | 33.48 | 33.01 | 2,500 | 2,900 | -0.0 | |
20/05/2024 |
33.44
|
336,900 | 33.82 | 33.87 | 33.05 | 3,400 | 6,600 | -0.1 | |
17/05/2024 |
33.82
|
175,200 | 33.82 | 34.15 | 33.44 | 10,200 | 4,000 | 0.2 | |
16/05/2024 |
33.44
|
232,200 | 33.29 | 34.29 | 33.24 | 54,300 | 14,600 | 1.4 | |
15/05/2024 |
33.20
|
91,600 | 33.48 | 33.48 | 32.67 | 600 | 2,700 | -0.1 | |
14/05/2024 |
33.29
|
167,100 | 33.05 | 33.44 | 32.67 | 6,100 | 2,100 | 0.1 | |
13/05/2024 |
32.67
|
140,300 | 33.10 | 33.15 | 32.48 | 0 | 54,200 | -1.9 | |
10/05/2024 |
33.05
|
152,600 | 32.48 | 33.05 | 31.81 | 7,900 | 8,300 | -0.0 | |
09/05/2024 |
32.15
|
103,000 | 32.72 | 32.72 | 31.62 | 1,100 | 12,300 | -0.4 | |
08/05/2024 |
32.43
|
115,400 | 32.58 | 32.58 | 31.81 | 4,700 | 8,900 | -0.1 | |
07/05/2024 |
32.58
|
259,400 | 32.00 | 32.91 | 31.91 | 200 | 3,400 | -0.1 | |
06/05/2024 |
32.00
|
224,200 | 30.66 | 32.00 | 30.66 | 39,000 | 6,700 | 1.1 | |
03/05/2024 |
30.71
|
62,000 | 30.95 | 31.09 | 30.66 | 3,600 | 1,800 | 0.1 | |
02/05/2024 |
30.66
|
86,900 | 30.28 | 30.86 | 30.28 | 3,400 | 16,600 | -0.4 | |
26/04/2024 |
30.28
|
127,800 | 31.05 | 31.09 | 30.24 | 2,000 | 13,200 | -0.4 |