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 | 0% | 55,100 | -3,500 | -0.1 |
31.20
32.85
32
|
2 tháng
(2024-07-22) |
-0.40 | -1.23% | 90,700 | -2,100 | -0.1 |
30.90
32.85
32
|
3 tháng
(2024-06-20) |
-1.85 | -5.47% | 202,000 | -6,607 | -0.2 |
30.90
34.60
32
|
6 tháng
(2024-03-22) |
-2.90 | -8.32% | 778,100 | 92,642 | 3.4 |
30.09
35.09
32
|
12 tháng
(2023-09-25) |
0.83 | 2.66% | 1,782,100 | 280,233 | 10.0 |
28.48
35.52
32
|
24 tháng
(2022-09-29) |
-0.20 | -0.62% | 3,891,000 | 462,754 | 15.1 |
21.84
35.52
32
|
36 tháng
(2021-10-04) |
7.33 | 29.69% | 6,577,100 | 368,728 | -0.0 |
21.84
43.66
32
|
60 tháng
(2019-10-15) |
21.42 | 202.45% | 13,768,780 | -2,443,790 | -52.7 |
7.92
43.66
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
32
|
8,200 | 32 | 32 | 32 | 0 | 5,000 | -0.2 | |
18/09/2024 |
32
|
5,900 | 32.50 | 32.50 | 32 | 0 | 5,000 | -0.2 | |
17/09/2024 |
32.50
|
100 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
16/09/2024 |
32.50
|
100 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
13/09/2024 |
32.60
|
100 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
12/09/2024 |
32.60
|
1,700 | 32.60 | 32.60 | 30.50 | 0 | 0 | 0 | |
11/09/2024 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
10/09/2024 |
32.60
|
1,500 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
09/09/2024 |
32.60
|
400 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
06/09/2024 |
32.75
|
2,100 | 32.45 | 32.75 | 32.45 | 0 | 0 | 0 | |
05/09/2024 |
32.10
|
1,400 | 32.05 | 32.10 | 32.05 | 300 | 0 | 0.0 | |
04/09/2024 |
32.85
|
1,200 | 32 | 32.85 | 32 | 0 | 0 | 0 | |
30/08/2024 |
32.40
|
10,100 | 32 | 32.40 | 32 | 0 | 0 | 0 | |
29/08/2024 |
32
|
4,600 | 32 | 32 | 32 | 0 | 0 | 0 | |
28/08/2024 |
32
|
600 | 32 | 32 | 32 | 0 | 100 | -0.0 | |
27/08/2024 |
32
|
1,200 | 32 | 32 | 32 | 0 | 0 | 0 | |
26/08/2024 |
31.20
|
1,600 | 32 | 32 | 31.20 | 1,000 | 0 | 0.0 | |
23/08/2024 |
32
|
1,200 | 32.30 | 32.30 | 32 | 900 | 0 | 0.0 | |
22/08/2024 |
32
|
1,800 | 32 | 32 | 32 | 0 | 0 | 0 | |
21/08/2024 |
32.20
|
6,100 | 32 | 32.20 | 31.50 | 0 | 0 | 0 | |
20/08/2024 |
32
|
7,000 | 32 | 32.45 | 32 | 0 | 600 | -0.0 | |
19/08/2024 |
32
|
6,400 | 31.20 | 32 | 31 | 0 | 0 | 0 | |
16/08/2024 |
31.20
|
700 | 31.80 | 31.80 | 31.20 | 0 | 0 | 0 | |
15/08/2024 |
31.75
|
10,200 | 31.35 | 31.80 | 31.35 | 0 | 0 | 0 | |
14/08/2024 |
31
|
1,400 | 31.40 | 31.40 | 31 | 100 | 100 | -0 | |
13/08/2024 |
31.40
|
2,200 | 31.40 | 31.40 | 31.40 | 1,400 | 0 | 0.0 | |
12/08/2024 |
31.40
|
0 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |
09/08/2024 |
31.40
|
0 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |
08/08/2024 |
31.40
|
1,400 | 30.80 | 31.40 | 30.80 | 0 | 0 | 0 | |
07/08/2024 |
31
|
800 | 30.90 | 31.80 | 30.90 | 0 | 0 | 0 | |
06/08/2024 |
30.90
|
3,200 | 31.40 | 31.40 | 30.80 | 0 | 0 | 0 | |
05/08/2024 |
31
|
4,400 | 31.35 | 31.45 | 30.90 | 0 | 0 | 0 | |
02/08/2024 |
32.50
|
700 | 31.70 | 32.50 | 31.50 | 0 | 0 | 0 | |
01/08/2024 |
31.70
|
3,100 | 31.35 | 32.10 | 31.35 | 0 | 0 | 0 | |
31/07/2024 |
32.80
|
1,900 | 32.20 | 32.90 | 32.20 | 100 | 100 | 0 | |
30/07/2024 |
32.20
|
100 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
29/07/2024 |
32.20
|
600 | 32.20 | 32.20 | 32 | 0 | 0 | 0 | |
26/07/2024 |
32.20
|
1,000 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
25/07/2024 |
32.20
|
1,900 | 32.20 | 32.20 | 32.20 | 0 | 0 | 0 | |
24/07/2024 |
32.40
|
600 | 31.85 | 32.40 | 31.85 | 0 | 0 | 0 | |
23/07/2024 |
32.40
|
0 | 32.40 | 32.40 | 32.40 | 0 | 0 | 0 | |
22/07/2024 |
32.40
|
1,400 | 32 | 32.40 | 32 | 0 | 0 | 0 | |
19/07/2024 |
32.40
|
12,700 | 32.90 | 32.90 | 31 | 1,000 | 0 | 0.0 | |
18/07/2024 |
32.85
|
3,400 | 33.85 | 33.85 | 32.85 | 200 | 0 | 0.0 | |
17/07/2024 |
33.50
|
300 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
16/07/2024 |
33.50
|
6,700 | 33.50 | 33.50 | 33.50 | 1,200 | 1,000 | 0.0 | |
15/07/2024 |
33.10
|
6,500 | 33.20 | 33.20 | 33.10 | 900 | 6 | 0.0 | |
12/07/2024 |
33.20
|
5,200 | 32.90 | 33.20 | 32.75 | 0 | 1 | 0 | |
11/07/2024 |
33
|
2,500 | 33.50 | 33.70 | 33 | 0 | 0 | 0 | |
10/07/2024 |
33
|
3,900 | 33.15 | 33.15 | 33 | 0 | 0 | 0 | |
09/07/2024 |
33.10
|
3,800 | 33.10 | 33.30 | 33.10 | 0 | 600 | -0.0 | |
08/07/2024 |
33.10
|
17,100 | 34 | 34 | 32.80 | 800 | 15,100 | -0.5 | |
05/07/2024 |
34
|
500 | 34.05 | 34.05 | 34 | 0 | 0 | 0 | |
04/07/2024 |
33.85
|
3,800 | 34.10 | 34.50 | 33.85 | 900 | 0 | 0.0 | |
03/07/2024 |
33.85
|
600 | 33.50 | 33.85 | 33.50 | 100 | 0 | 0.0 | |
02/07/2024 |
33.25
|
4,600 | 33.05 | 33.25 | 33.05 | 2,700 | 0 | 0.1 | |
01/07/2024 |
33.05
|
1,900 | 33 | 33.50 | 33 | 100 | 0 | 0.0 | |
28/06/2024 |
33
|
6,800 | 33.45 | 33.70 | 33 | 100 | 0 | 0.0 | |
27/06/2024 |
33.45
|
5,000 | 34.50 | 34.70 | 33.15 | 1,800 | 0 | 0.1 | |
26/06/2024 |
34
|
1,600 | 34.55 | 34.55 | 34 | 0 | 0 | 0 | |
25/06/2024 |
34.60
|
0 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 | |
24/06/2024 |
34.60
|
4,700 | 34.90 | 34.90 | 34.60 | 2,500 | 0 | 0.1 | |
21/06/2024 |
34.45
|
15,600 | 33.85 | 34.50 | 33.50 | 0 | 0 | 0 | |
20/06/2024 |
33.85
|
4,100 | 33.60 | 33.90 | 33.10 | 0 | 100 | -0.0 | |
19/06/2024 |
33.60
|
4,100 | 33.55 | 33.60 | 33.50 | 0 | 2,500 | -0.1 | |
18/06/2024 |
34
|
6,200 | 33.50 | 34.65 | 33.50 | 0 | 400 | -0.0 | |
17/06/2024 |
33.90
|
14,100 | 34.35 | 35.85 | 33.50 | 100 | 100 | 0.0 | |
14/06/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
14/06/2024 |
34.30
|
21,300 | 34.30 | 35 | 34.30 | 15,000 | 2,000 | 0.5 | |
13/06/2024 |
34.10
|
28,400 | 33.16 | 34.71 | 33.16 | 0 | 0 | 0 | |
12/06/2024 |
34.38
|
18,500 | 34.57 | 34.57 | 33.49 | 12,300 | 2,000 | 0.4 | |
11/06/2024 |
34.48
|
17,400 | 35.09 | 35.09 | 34.01 | 10,000 | 7,700 | 0.1 | |
10/06/2024 |
35.09
|
40,100 | 33.44 | 35.42 | 33.44 | 15,100 | 2,600 | 0.5 | |
07/06/2024 |
33.25
|
47,800 | 33.34 | 33.44 | 33.01 | 26,000 | 15,000 | 0.4 | |
06/06/2024 |
33.34
|
23,600 | 33.34 | 33.39 | 32.97 | 10,000 | 0 | 0.4 | |
05/06/2024 |
33.06
|
30,900 | 33.39 | 33.39 | 32.87 | 100 | 1,400 | -0.0 | |
04/06/2024 |
31.88
|
28,900 | 31.79 | 31.93 | 31.46 | 1,400 | 6,551 | -0.2 | |
03/06/2024 |
31.88
|
10,700 | 31.83 | 31.93 | 31.74 | 0 | 200 | -0.0 | |
31/05/2024 |
32.07
|
10,500 | 30.70 | 32.16 | 30.65 | 0 | 0 | 0 | |
30/05/2024 |
30.09
|
12,200 | 30.51 | 30.70 | 30.09 | 100 | 0 | 0.0 | |
29/05/2024 |
30.70
|
16,500 | 30.61 | 30.70 | 30.42 | 0 | 1,500 | -0.0 | |
28/05/2024 |
30.70
|
5,300 | 30.79 | 30.79 | 30.51 | 0 | 0 | 0 | |
27/05/2024 |
30.79
|
4,700 | 30.46 | 30.84 | 30.46 | 0 | 3,000 | -0.1 | |
24/05/2024 |
31.08
|
20,000 | 31.27 | 31.55 | 31.08 | 2,100 | 0 | 0.1 | |
23/05/2024 |
31.17
|
9,800 | 31.60 | 31.60 | 31.08 | 0 | 0 | 0 | |
22/05/2024 |
31.60
|
8,400 | 31.64 | 31.64 | 31.17 | 200 | 100 | 0.0 | |
21/05/2024 |
31.55
|
4,600 | 31.64 | 31.64 | 31.55 | 0 | 0 | 0 | |
20/05/2024 |
31.74
|
14,100 | 31.74 | 31.83 | 31.69 | 0 | 0 | 0 | |
17/05/2024 |
32.02
|
5,100 | 32.12 | 32.12 | 31.88 | 0 | 0 | 0 | |
16/05/2024 |
32.12
|
1,900 | 33.06 | 33.06 | 32.12 | 300 | 1,300 | -0.0 | |
15/05/2024 |
32.16
|
100 | 32.16 | 32.16 | 32.16 | 0 | 100 | -0.0 | |
14/05/2024 |
32.21
|
1,400 | 32.59 | 32.59 | 32.21 | 100 | 0 | 0.0 | |
13/05/2024 |
32.59
|
3,400 | 32.68 | 32.73 | 32.21 | 1,800 | 400 | 0.0 | |
10/05/2024 |
32.26
|
2,000 | 32.97 | 32.97 | 32.12 | 0 | 600 | -0.0 | |
09/05/2024 |
32.78
|
300 | 32.78 | 32.78 | 32.78 | 300 | 0 | 0.0 | |
08/05/2024 |
31.93
|
1,700 | 33.34 | 33.34 | 31.93 | 100 | 500 | -0.0 | |
07/05/2024 |
32.21
|
300 | 32.59 | 32.59 | 32.21 | 200 | 0 | 0.0 | |
06/05/2024 |
31.83
|
3,200 | 33.25 | 33.25 | 31.83 | 0 | 100 | -0.0 | |
03/05/2024 |
31.55
|
4,400 | 33.25 | 33.25 | 31.55 | 0 | 100 | -0.0 | |
02/05/2024 |
33.25
|
6,600 | 33.34 | 33.34 | 33.16 | 100 | 200 | -0.0 | |
26/04/2024 |
33.72
|
0 | 33.72 | 33.72 | 33.72 | 0 | 0 | 0 |