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) |
0.30 | 0.77% | 142,300 | -6,200 | -0.2 |
38.07
41
39.15
|
2 tháng
(2024-07-22) |
-1.36 | -3.36% | 235,400 | 1,700 | 0.1 |
38.07
41.83
39.15
|
3 tháng
(2024-06-20) |
-1.36 | -3.36% | 248,400 | 2,900 | 0.1 |
38.07
41.97
39.15
|
6 tháng
(2024-03-22) |
2 | 5.37% | 498,700 | -33,360 | -1.3 |
36.30
41.97
39.15
|
12 tháng
(2023-09-25) |
3.51 | 9.84% | 783,600 | -34,560 | -1.3 |
33.93
41.97
39.15
|
24 tháng
(2022-09-29) |
12.91 | 49.23% | 1,988,500 | 434,530 | 17.8 |
22.85
41.97
39.15
|
36 tháng
(2021-10-04) |
14.92 | 61.58% | 4,260,800 | 485,360 | 20.0 |
22.85
41.97
39.15
|
60 tháng
(2019-10-15) |
22.62 | 136.84% | 9,937,280 | 600,510 | 23.5 |
14.02
41.97
39.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
39.15
|
0 | 39.15 | 39.15 | 39.15 | 0 | 0 | 0 | |
18/09/2024 |
39.15
|
5,000 | 39.15 | 39.15 | 39.15 | 0 | 0 | 0 | |
17/09/2024 |
39.10
|
1,700 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 | |
16/09/2024 |
39.10
|
300 | 39.15 | 39.15 | 39.10 | 0 | 0 | 0 | |
13/09/2024 |
39.10
|
1,200 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 | |
12/09/2024 |
41
|
200 | 38.55 | 41 | 38.55 | 0 | 0 | 0 | |
11/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/09/2024 |
39.50
|
24,600 | 38.20 | 40.50 | 38.20 | 100 | 200 | -0.0 | |
10/09/2024 |
40.95
|
100 | 40.95 | 40.95 | 40.95 | 0 | 0 | 0 | |
09/09/2024 |
39.53
|
100 | 39.53 | 39.53 | 39.53 | 0 | 0 | 0 | |
06/09/2024 |
39.53
|
5,000 | 39.53 | 39.53 | 39.53 | 0 | 0 | 0 | |
05/09/2024 |
39.53
|
1,500 | 39.53 | 39.53 | 39.53 | 0 | 0 | 0 | |
04/09/2024 |
38.85
|
900 | 39.44 | 39.44 | 38.85 | 100 | 0 | 0.0 | |
30/08/2024 |
38.95
|
1,400 | 39.05 | 39.05 | 38.95 | 0 | 0 | 0 | |
29/08/2024 |
39.05
|
2,700 | 38.56 | 39.05 | 38.51 | 0 | 0 | 0 | |
28/08/2024 |
38.56
|
500 | 38.56 | 38.56 | 38.56 | 100 | 0 | 0.0 | |
27/08/2024 |
38.56
|
1,300 | 38.27 | 38.56 | 38.27 | 300 | 0 | 0.0 | |
26/08/2024 |
38.27
|
3,000 | 38.27 | 38.27 | 38.27 | 0 | 0 | 0 | |
23/08/2024 |
38.07
|
11,100 | 37.58 | 38.07 | 37.58 | 0 | 500 | -0.0 | |
22/08/2024 |
38.07
|
9,600 | 38.85 | 38.85 | 38.07 | 0 | 0 | 0 | |
21/08/2024 |
38.07
|
34,400 | 38.17 | 38.75 | 38.07 | 200 | 0 | 0.0 | |
20/08/2024 |
38.07
|
4,200 | 38.85 | 38.85 | 38.07 | 0 | 3,800 | -0.1 | |
19/08/2024 |
38.85
|
33,500 | 38.07 | 38.85 | 38.07 | 0 | 2,500 | -0.1 | |
16/08/2024 |
38.56
|
43,700 | 39.53 | 39.53 | 37.39 | 300 | 0 | 0.0 | |
15/08/2024 |
39.58
|
4,500 | 39.58 | 39.58 | 39.58 | 0 | 0 | 0 | |
14/08/2024 |
40.90
|
4,300 | 41.00 | 41.00 | 39.00 | 0 | 0 | 0 | |
13/08/2024 |
41.83
|
5,100 | 39.29 | 41.83 | 39.29 | 4,900 | 0 | 0.2 | |
12/08/2024 |
39.29
|
11,000 | 39.29 | 39.29 | 39.29 | 0 | 0 | 0 | |
09/08/2024 |
39.14
|
0 | 39.14 | 39.14 | 39.14 | 0 | 0 | 0 | |
08/08/2024 |
39.14
|
0 | 39.14 | 39.14 | 39.14 | 0 | 0 | 0 | |
07/08/2024 |
39.14
|
2,700 | 39.10 | 39.14 | 39.10 | 0 | 0 | 0 | |
06/08/2024 |
40.02
|
4,100 | 40.02 | 40.02 | 40.02 | 0 | 100 | -0.0 | |
05/08/2024 |
40.02
|
2,700 | 41.97 | 41.97 | 40.02 | 0 | 0 | 0 | |
02/08/2024 |
40.27
|
0 | 40.27 | 40.27 | 40.27 | 0 | 0 | 0 | |
01/08/2024 |
40.27
|
5,800 | 40.27 | 40.27 | 40.27 | 0 | 0 | 0 | |
31/07/2024 |
40.27
|
0 | 40.27 | 40.27 | 40.27 | 0 | 0 | 0 | |
30/07/2024 |
40.27
|
600 | 40.22 | 40.27 | 40.22 | 0 | 0 | 0 | |
29/07/2024 |
40.22
|
6,000 | 40.51 | 40.51 | 40.22 | 3,000 | 200 | 0.1 | |
26/07/2024 |
40.22
|
1,400 | 40.22 | 40.22 | 40.22 | 0 | 0 | 0 | |
25/07/2024 |
41.10
|
0 | 41.10 | 41.10 | 41.10 | 0 | 0 | 0 | |
24/07/2024 |
41.10
|
1,100 | 41.00 | 41.10 | 41.00 | 0 | 0 | 0 | |
23/07/2024 |
41.00
|
100 | 41.00 | 41.00 | 41.00 | 0 | 0 | 0 | |
22/07/2024 |
40.51
|
0 | 40.51 | 40.51 | 40.51 | 0 | 0 | 0 | |
19/07/2024 |
40.51
|
500 | 40.51 | 40.51 | 40.51 | 0 | 0 | 0 | |
18/07/2024 |
40.02
|
100 | 40.02 | 40.02 | 40.02 | 0 | 0 | 0 | |
17/07/2024 |
41.00
|
1,200 | 41.00 | 41.00 | 41.00 | 0 | 0 | 0 | |
16/07/2024 |
40.51
|
1,000 | 40.51 | 40.51 | 40.51 | 0 | 0 | 0 | |
15/07/2024 |
41.00
|
4,200 | 39.68 | 41.00 | 39.53 | 0 | 0 | 0 | |
12/07/2024 |
41.78
|
1,200 | 41.97 | 41.97 | 41.78 | 1,100 | 0 | 0.0 | |
11/07/2024 |
41.88
|
300 | 41.88 | 41.88 | 41.88 | 0 | 0 | 0 | |
10/07/2024 |
39.53
|
0 | 39.53 | 39.53 | 39.53 | 0 | 0 | 0 | |
09/07/2024 |
39.53
|
400 | 39.53 | 39.53 | 39.53 | 300 | 0 | 0.0 | |
08/07/2024 |
39.53
|
0 | 39.53 | 39.53 | 39.53 | 0 | 0 | 0 | |
05/07/2024 |
39.53
|
100 | 39.53 | 39.53 | 39.53 | 0 | 0 | 0 | |
04/07/2024 |
41.97
|
0 | 41.97 | 41.97 | 41.97 | 0 | 0 | 0 | |
03/07/2024 |
41.97
|
200 | 38.66 | 41.97 | 38.66 | 0 | 0 | 0 | |
02/07/2024 |
41.49
|
400 | 40.02 | 41.49 | 40.02 | 0 | 100 | -0.0 | |
01/07/2024 |
41.49
|
100 | 41.49 | 41.49 | 41.49 | 0 | 0 | 0 | |
28/06/2024 |
41.49
|
100 | 41.49 | 41.49 | 41.49 | 0 | 0 | 0 | |
27/06/2024 |
41.49
|
0 | 41.49 | 41.49 | 41.49 | 0 | 0 | 0 | |
26/06/2024 |
41.49
|
0 | 41.49 | 41.49 | 41.49 | 0 | 0 | 0 | |
25/06/2024 |
41.49
|
0 | 41.49 | 41.49 | 41.49 | 0 | 0 | 0 | |
24/06/2024 |
41.49
|
600 | 40.51 | 41.49 | 40.51 | 0 | 100 | -0.0 | |
21/06/2024 |
40.51
|
0 | 40.51 | 40.51 | 40.51 | 0 | 0 | 0 | |
20/06/2024 |
40.51
|
2,600 | 40.51 | 40.51 | 40.46 | 0 | 0 | 0 | |
19/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/06/2024 |
39.53
|
0 | 40.51 | 40.51 | 40.51 | 0 | 0 | 0 | |
18/06/2024 |
39.53
|
400 | 39.53 | 39.53 | 39.53 | 0 | 0 | 0 | |
17/06/2024 |
39.15
|
12,800 | 39.53 | 39.53 | 39.15 | 0 | 100 | -0.0 | |
14/06/2024 |
38.77
|
5,300 | 38.58 | 38.77 | 38.58 | 0 | 0 | 0 | |
13/06/2024 |
38.39
|
4,100 | 38.77 | 38.96 | 38.15 | 0 | 0 | 0 | |
12/06/2024 |
38.96
|
500 | 38.96 | 38.96 | 38.96 | 0 | 0 | 0 | |
11/06/2024 |
38.92
|
0 | 38.92 | 38.92 | 38.92 | 0 | 0 | 0 | |
10/06/2024 |
38.92
|
1,000 | 37.92 | 39.01 | 37.92 | 0 | 115 | -0.0 | |
07/06/2024 |
37.53
|
500 | 37.53 | 37.53 | 37.53 | 0 | 500 | -0.0 | |
06/06/2024 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 | |
05/06/2024 |
37.30
|
10,800 | 37.30 | 37.30 | 37.30 | 0 | 45 | -0.0 | |
04/06/2024 |
38.49
|
600 | 38.58 | 38.58 | 38.49 | 400 | 0 | 0.0 | |
03/06/2024 |
38.49
|
4,100 | 38.49 | 38.49 | 38.49 | 100 | 0 | 0.0 | |
31/05/2024 |
38.11
|
15,400 | 37.63 | 38.11 | 37.63 | 0 | 0 | 0 | |
30/05/2024 |
37.15
|
3,400 | 37.15 | 37.15 | 37.15 | 0 | 0 | 0 | |
29/05/2024 |
37.63
|
200 | 37.63 | 37.63 | 37.63 | 0 | 0 | 0 | |
28/05/2024 |
37.63
|
700 | 37.63 | 37.63 | 37.63 | 0 | 0 | 0 | |
27/05/2024 |
37.44
|
200 | 37.15 | 37.44 | 37.15 | 0 | 0 | 0 | |
24/05/2024 |
37.53
|
0 | 37.53 | 37.53 | 37.53 | 0 | 0 | 0 | |
23/05/2024 |
37.53
|
16,000 | 37.15 | 37.53 | 37.15 | 0 | 0 | 0 | |
22/05/2024 |
37.15
|
12,800 | 37.53 | 37.53 | 37.15 | 11,100 | 400 | 0.4 | |
21/05/2024 |
37.53
|
0 | 37.53 | 37.53 | 37.53 | 0 | 0 | 0 | |
20/05/2024 |
37.53
|
1,200 | 37.53 | 37.58 | 37.53 | 0 | 100 | -0.0 | |
17/05/2024 |
37.63
|
3,700 | 37.63 | 37.63 | 37.63 | 0 | 0 | 0 | |
16/05/2024 |
37.72
|
10,800 | 37.63 | 37.72 | 37.63 | 0 | 0 | 0 | |
15/05/2024 |
37.15
|
3,000 | 37.68 | 37.68 | 37.15 | 0 | 0 | 0 | |
14/05/2024 |
37.15
|
12,100 | 36.68 | 38.06 | 36.68 | 0 | 10,000 | -0.4 | |
13/05/2024 |
37.25
|
200 | 37.25 | 37.25 | 37.25 | 0 | 0 | 0 | |
10/05/2024 |
37.15
|
2,200 | 37.15 | 37.15 | 37.15 | 0 | 0 | 0 | |
09/05/2024 |
37.63
|
5,000 | 37.15 | 37.63 | 37.15 | 0 | 0 | 0 | |
08/05/2024 |
37.15
|
3,000 | 36.96 | 37.15 | 36.96 | 0 | 0 | 0 | |
07/05/2024 |
37.15
|
0 | 37.15 | 37.15 | 37.15 | 0 | 0 | 0 | |
06/05/2024 |
37.15
|
6,600 | 37.06 | 37.15 | 37.06 | 0 | 4,900 | -0.2 | |
03/05/2024 |
36.96
|
3,600 | 37.15 | 37.15 | 36.96 | 500 | 0 | 0.0 | |
02/05/2024 |
37.06
|
3,800 | 36.87 | 37.06 | 36.87 | 0 | 3,500 | -0.1 | |
26/04/2024 |
36.87
|
1,000 | 36.87 | 36.87 | 36.87 | 0 | 0 | 0 |