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) |
-1.90 | -5.01% | 71,400 | 6,800 | 0.3 |
36
38
36
|
2 tháng
(2024-07-22) |
-3 | -7.69% | 151,400 | 2,100 | 0.1 |
36
39.90
36
|
3 tháng
(2024-06-20) |
-6 | -14.29% | 273,100 | 10,800 | 0.4 |
36
42.19
36
|
6 tháng
(2024-03-22) |
-8.71 | -19.48% | 994,200 | 3,700 | 0.2 |
35.47
44.71
36
|
12 tháng
(2023-09-25) |
-0.87 | -2.36% | 2,174,100 | -2,800 | -0.2 |
35.47
47.51
36
|
24 tháng
(2022-09-29) |
14.49 | 67.33% | 5,345,097 | -392,900 | -11.9 |
20.58
47.51
36
|
36 tháng
(2021-10-04) |
14.35 | 66.26% | 8,839,656 | -91,100 | -4.0 |
20.01
47.51
36
|
60 tháng
(2019-10-15) |
20.24 | 128.39% | 14,230,894 | -46,200 | -2.7 |
13.20
47.51
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
35.70
|
2,800 | 36 | 36 | 35.70 | 0 | 0 | 0 | |
18/09/2024 |
36
|
2,500 | 36 | 36.10 | 36 | 500 | 0 | 0.0 | |
17/09/2024 |
36.10
|
8,200 | 36 | 36.20 | 35 | 400 | 0 | 0.0 | |
16/09/2024 |
36
|
2,100 | 36 | 36 | 36 | 0 | 0 | 0 | |
13/09/2024 |
36
|
13,600 | 36.50 | 36.50 | 35 | 1,000 | 0 | 0.0 | |
12/09/2024 |
36.50
|
1,800 | 36.80 | 36.80 | 36.50 | 1,400 | 0 | 0.1 | |
11/09/2024 |
36.70
|
200 | 36.80 | 36.80 | 36.70 | 0 | 0 | 0 | |
10/09/2024 |
36.80
|
1,100 | 37 | 37 | 36.80 | 0 | 0 | 0 | |
09/09/2024 |
37.30
|
200 | 37 | 37.30 | 37 | 0 | 0 | 0 | |
06/09/2024 |
37
|
3,300 | 37.20 | 37.20 | 37 | 0 | 0 | 0 | |
05/09/2024 |
37.20
|
2,700 | 37.10 | 37.20 | 37 | 0 | 0 | 0 | |
04/09/2024 |
37.50
|
800 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
30/08/2024 |
37.50
|
300 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
29/08/2024 |
37.50
|
2,100 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
28/08/2024 |
37.40
|
500 | 37.40 | 37.40 | 37.40 | 0 | 200 | -0.0 | |
27/08/2024 |
37.40
|
6,000 | 38 | 38 | 37 | 1,000 | 0 | 0.0 | |
26/08/2024 |
37.20
|
6,000 | 37.50 | 37.50 | 37.20 | 600 | 0 | 0.0 | |
23/08/2024 |
37.50
|
1,100 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
22/08/2024 |
37
|
8,400 | 37.60 | 37.60 | 37 | 1,100 | 0 | 0.0 | |
21/08/2024 |
37.50
|
7,500 | 37.80 | 37.80 | 37.50 | 0 | 0 | 0 | |
20/08/2024 |
38
|
1,000 | 37.20 | 38 | 37.20 | 0 | 0 | 0 | |
19/08/2024 |
37.90
|
2,000 | 38.50 | 38.50 | 37.70 | 1,000 | 0 | 0.0 | |
16/08/2024 |
38.30
|
9,800 | 37.50 | 38.30 | 37.50 | 700 | 0 | 0.0 | |
15/08/2024 |
38
|
1,000 | 38 | 38 | 38 | 0 | 800 | -0.0 | |
14/08/2024 |
38.20
|
1,000 | 38.20 | 38.20 | 38.20 | 0 | 0 | 0 | |
13/08/2024 |
37.30
|
300 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 | |
12/08/2024 |
38.50
|
800 | 38.20 | 38.50 | 38 | 100 | 0 | 0.0 | |
09/08/2024 |
38.50
|
100 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
08/08/2024 |
38
|
1,300 | 37.50 | 38 | 37.50 | 0 | 0 | 0 | |
07/08/2024 |
37.60
|
4,900 | 37.40 | 37.60 | 37.30 | 2,000 | 0 | 0.1 | |
06/08/2024 |
38.30
|
600 | 38.40 | 38.40 | 38.30 | 0 | 0 | 0 | |
05/08/2024 |
38.10
|
11,500 | 38.40 | 38.50 | 38.10 | 0 | 2,600 | -0.1 | |
02/08/2024 |
38.50
|
4,900 | 38.30 | 38.50 | 38.30 | 600 | 1,200 | -0.0 | |
01/08/2024 |
38.10
|
6,100 | 38 | 38.60 | 38 | 0 | 0 | 0 | |
31/07/2024 |
38.60
|
6,900 | 39 | 43.90 | 38.60 | 0 | 0 | 0 | |
30/07/2024 |
38
|
3,000 | 38.60 | 38.60 | 38 | 0 | 0 | 0 | |
29/07/2024 |
39.90
|
100 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 | |
26/07/2024 |
38.80
|
5,900 | 38.80 | 39 | 38.80 | 0 | 1,500 | -0.1 | |
25/07/2024 |
38.40
|
8,800 | 38 | 38.50 | 38 | 100 | 0 | 0.0 | |
24/07/2024 |
38.70
|
4,000 | 38.90 | 38.90 | 38.70 | 0 | 0 | 0 | |
23/07/2024 |
39
|
3,800 | 38.90 | 39 | 38.70 | 0 | 2,100 | -0.1 | |
22/07/2024 |
39
|
5,200 | 39 | 39 | 38 | 0 | 0 | 0 | |
19/07/2024 |
38.80
|
1,500 | 44.30 | 44.30 | 38.70 | 0 | 0 | 0 | |
18/07/2024 |
38.60
|
0 | 38.60 | 38.60 | 38.60 | 0 | 0 | 0 | |
17/07/2024 |
38.60
|
6,200 | 39.20 | 39.20 | 38.50 | 0 | 0 | 0 | |
16/07/2024 |
39
|
5,000 | 39.50 | 39.60 | 39 | 0 | 0 | 0 | |
15/07/2024 |
39.30
|
2,000 | 39.40 | 39.40 | 39.30 | 0 | 0 | 0 | |
12/07/2024 |
39.30
|
3,100 | 39.20 | 39.30 | 38.30 | 0 | 0 | 0 | |
11/07/2024 |
39.60
|
3,700 | 39.50 | 39.80 | 39 | 0 | 0 | 0 | |
10/07/2024 |
39.50
|
200 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
09/07/2024 |
39.50
|
2,200 | 39.50 | 39.50 | 39.50 | 500 | 0 | 0.0 | |
08/07/2024 |
39.60
|
1,400 | 39.20 | 39.60 | 39.20 | 0 | 0 | 0 | |
05/07/2024 |
39.40
|
10,600 | 39.40 | 39.40 | 39.10 | 2,000 | 0 | 0.1 | |
04/07/2024 |
39.50
|
1,900 | 38.80 | 39.70 | 38.80 | 300 | 0 | 0.0 | |
03/07/2024 |
39.70
|
1,800 | 39.90 | 39.90 | 39.30 | 500 | 0 | 0.0 | |
02/07/2024 |
39.70
|
1,100 | 39.80 | 39.80 | 39 | 100 | 0 | 0.0 | |
01/07/2024 |
39.80
|
200 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
28/06/2024 |
40
|
7,300 | 40 | 40 | 39 | 0 | 0 | 0 | |
27/06/2024 |
39.30
|
1,700 | 39.90 | 39.90 | 39.30 | 0 | 0 | 0 | |
26/06/2024 |
39.10
|
14,100 | 40.10 | 40.10 | 39 | 1,000 | 0 | 0.0 | |
25/06/2024 |
40.50
|
6,900 | 40 | 40.50 | 40 | 0 | 0 | 0 | |
24/06/2024: Cổ tức tiền mặt tỉ lệ: 30.1% | |||||||||
24/06/2024 |
41
|
29,300 | 42.30 | 42.30 | 40 | 4,000 | 0 | 0.2 | |
21/06/2024 |
42.19
|
11,600 | 42.19 | 42.38 | 42.19 | 300 | 0 | 0.0 | |
20/06/2024 |
42.00
|
9,900 | 42.19 | 42.38 | 42.00 | 0 | 0 | 0 | |
19/06/2024 |
42.38
|
13,300 | 42.47 | 42.47 | 42.00 | 0 | 0 | 0 | |
18/06/2024 |
42.28
|
7,300 | 42.38 | 42.38 | 41.91 | 0 | 0 | 0 | |
17/06/2024 |
42.47
|
16,600 | 42.94 | 42.94 | 41.26 | 0 | 700 | -0.0 | |
14/06/2024 |
42.66
|
48,000 | 42.94 | 43.78 | 42.00 | 0 | 0 | 0 | |
13/06/2024 |
42.84
|
18,400 | 43.87 | 44.15 | 41.54 | 0 | 0 | 0 | |
12/06/2024 |
43.87
|
88,400 | 39.67 | 43.87 | 39.67 | 700 | 4,800 | -0.2 | |
11/06/2024 |
39.67
|
46,300 | 37.43 | 40.14 | 37.43 | 0 | 4,400 | -0.0 | |
10/06/2024 |
37.43
|
9,800 | 37.43 | 37.43 | 37.34 | 100 | 0 | 0.0 | |
07/06/2024 |
37.52
|
15,500 | 36.50 | 37.52 | 36.50 | 0 | 0 | 0 | |
06/06/2024 |
37.15
|
6,900 | 37.80 | 37.80 | 36.87 | 0 | 0 | 0 | |
05/06/2024 |
37.15
|
13,800 | 37.15 | 37.52 | 36.87 | 0 | 0 | 0 | |
04/06/2024 |
37.34
|
14,600 | 37.15 | 37.34 | 36.40 | 0 | 1,100 | -0.0 | |
03/06/2024 |
36.96
|
3,500 | 42.38 | 42.38 | 36.96 | 1,100 | 0 | 0.0 | |
31/05/2024 |
36.87
|
2,900 | 36.78 | 36.87 | 36.78 | 0 | 0 | 0 | |
30/05/2024 |
37.15
|
2,000 | 36.68 | 37.15 | 36.68 | 0 | 0 | 0 | |
29/05/2024 |
37.06
|
6,100 | 37.06 | 37.06 | 36.87 | 100 | 0 | 0.0 | |
28/05/2024 |
37.24
|
9,600 | 36.87 | 37.24 | 36.87 | 0 | 1,200 | -0.0 | |
27/05/2024 |
37.34
|
2,500 | 37.34 | 37.34 | 37.24 | 1,500 | 0 | 0.1 | |
24/05/2024 |
37.34
|
7,600 | 37.34 | 37.34 | 37.34 | 0 | 0 | 0 | |
23/05/2024 |
37.34
|
11,000 | 37.34 | 37.43 | 37.34 | 1,600 | 100 | 0.1 | |
22/05/2024 |
37.52
|
23,300 | 37.52 | 37.71 | 37.43 | 400 | 6,800 | -0.3 | |
21/05/2024 |
37.43
|
4,400 | 37.71 | 37.71 | 37.43 | 1,200 | 0 | 0.0 | |
20/05/2024 |
38.08
|
7,200 | 37.52 | 38.08 | 37.52 | 1,400 | 0 | 0.1 | |
17/05/2024 |
38.27
|
1,900 | 38.27 | 38.27 | 37.52 | 1,200 | 0 | 0.0 | |
16/05/2024 |
38.36
|
1,900 | 38.18 | 38.64 | 38.18 | 0 | 500 | -0.0 | |
15/05/2024 |
37.80
|
10,800 | 37.34 | 38.27 | 37.34 | 700 | 0 | 0.0 | |
14/05/2024 |
37.34
|
10,000 | 38.27 | 38.27 | 37.06 | 300 | 0 | 0.0 | |
13/05/2024 |
38.64
|
6,800 | 39.02 | 39.11 | 37.71 | 400 | 100 | 0.0 | |
10/05/2024 |
39.02
|
10,700 | 39.02 | 39.20 | 38.74 | 200 | 0 | 0.0 | |
09/05/2024 |
39.20
|
38,400 | 36.87 | 39.67 | 36.87 | 0 | 0 | 0 | |
08/05/2024 |
36.87
|
8,000 | 35.10 | 36.87 | 35.10 | 0 | 0 | 0 | |
07/05/2024 |
35.47
|
2,300 | 35.94 | 35.94 | 34.35 | 0 | 0 | 0 | |
06/05/2024 |
36.22
|
4,600 | 36.87 | 37.34 | 35.56 | 200 | 0 | 0.0 | |
03/05/2024 |
36.40
|
8,300 | 34.54 | 37.15 | 34.54 | 100 | 0 | 0.0 | |
02/05/2024 |
36.03
|
54,600 | 35.47 | 36.03 | 30.80 | 0 | 0 | 0 | |
26/04/2024 |
35.66
|
5,800 | 36.22 | 36.22 | 35.66 | 0 | 0 | 0 |