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) |
0.90 | 2.20% | 75,800 | -2,000 | -0.1 |
40.30
43.20
41.90
|
2 tháng
(2024-07-22) |
4.30 | 11.44% | 457,300 | -8,800 | -0.3 |
37.10
43.20
41.90
|
3 tháng
(2024-06-20) |
2.70 | 6.89% | 760,700 | -12,410 | -0.4 |
37.10
43.20
41.90
|
6 tháng
(2024-03-22) |
7.62 | 22.23% | 1,975,300 | -93,910 | -3.4 |
34
43.20
41.90
|
12 tháng
(2023-09-25) |
5.93 | 16.49% | 3,246,900 | 148,290 | 5.4 |
32.40
43.20
41.90
|
24 tháng
(2022-09-29) |
6.40 | 18.02% | 7,622,450 | 141,490 | 7.1 |
26.17
43.20
41.90
|
36 tháng
(2021-10-04) |
5.33 | 14.58% | 10,422,929 | 775,090 | 35.5 |
26.17
43.32
41.90
|
60 tháng
(2019-10-15) |
2.42 | 6.12% | 18,723,660 | -2,764,328 | -59.9 |
24.73
43.32
41.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
42
|
1,500 | 41.90 | 42 | 41.90 | 0 | 0 | 0 | |
18/09/2024 |
41.90
|
6,600 | 43 | 43 | 41.80 | 0 | 0 | 0 | |
17/09/2024 |
42.70
|
1,100 | 42.60 | 42.70 | 42.60 | 0 | 0 | 0 | |
16/09/2024 |
43
|
100 | 43 | 43 | 43 | 0 | 0 | 0 | |
13/09/2024 |
42.40
|
5,300 | 41.10 | 42.40 | 41.10 | 0 | 0 | 0 | |
12/09/2024 |
42.90
|
400 | 43.50 | 44.50 | 42.90 | 0 | 0 | 0 | |
11/09/2024 |
42.70
|
400 | 42 | 42.70 | 42 | 0 | 0 | 0 | |
10/09/2024 |
42.70
|
2,800 | 43.20 | 47 | 41.20 | 0 | 0 | 0 | |
09/09/2024 |
43.20
|
0 | 43.20 | 43.20 | 43.20 | 0 | 0 | 0 | |
06/09/2024 |
41.80
|
16,200 | 43.80 | 43.90 | 41.80 | 0 | 0 | 0 | |
05/09/2024 |
41.90
|
200 | 47.30 | 47.30 | 41.90 | 0 | 0 | 0 | |
04/09/2024 |
41.30
|
0 | 41.30 | 41.30 | 41.30 | 0 | 0 | 0 | |
30/08/2024 |
41.50
|
3,200 | 41.80 | 41.80 | 40.70 | 0 | 0 | 0 | |
29/08/2024 |
41.70
|
300 | 41.70 | 41.70 | 41.70 | 0 | 0 | 0 | |
28/08/2024 |
41.50
|
300 | 42 | 42 | 41.50 | 0 | 0 | 0 | |
27/08/2024 |
42
|
10,500 | 40.80 | 42 | 40.80 | 0 | 0 | 0 | |
26/08/2024 |
41.90
|
10,700 | 42 | 42 | 40.80 | 0 | 0 | 0 | |
23/08/2024 |
40.70
|
2,000 | 41.40 | 41.40 | 40.40 | 0 | 0 | 0 | |
22/08/2024 |
41.70
|
600 | 42 | 42 | 41.70 | 0 | 0 | 0 | |
21/08/2024 |
40.30
|
3,100 | 41 | 41 | 40.30 | 0 | 2,000 | -0.1 | |
20/08/2024 |
41.90
|
10,600 | 40 | 42 | 39.90 | 0 | 0 | 0 | |
19/08/2024 |
41
|
1,400 | 41.40 | 41.40 | 41 | 0 | 0 | 0 | |
16/08/2024 |
41.90
|
17,200 | 41 | 42 | 40.90 | 0 | 0 | 0 | |
15/08/2024 |
42
|
700 | 40.70 | 42 | 40.70 | 0 | 0 | 0 | |
14/08/2024 |
40.60
|
12,000 | 41.30 | 41.30 | 40.50 | 0 | 0 | 0 | |
13/08/2024 |
41
|
7,200 | 41.50 | 41.50 | 40.90 | 0 | 0 | 0 | |
12/08/2024 |
41.30
|
10,900 | 41.30 | 42.50 | 41.30 | 0 | 0 | 0 | |
09/08/2024 |
41.90
|
15,800 | 42.50 | 43 | 40.50 | 1,000 | 0 | 0.0 | |
08/08/2024 |
42
|
30,700 | 40.50 | 43 | 40.50 | 0 | 0 | 0 | |
07/08/2024 |
39.90
|
26,200 | 40 | 40.50 | 39.90 | 0 | 0 | 0 | |
06/08/2024 |
39.90
|
10,000 | 38.90 | 39.90 | 38.90 | 0 | 0 | 0 | |
05/08/2024 |
38.80
|
7,300 | 39 | 39 | 38.80 | 0 | 0 | 0 | |
02/08/2024 |
39.90
|
27,100 | 39.90 | 40.50 | 39.90 | 0 | 0 | 0 | |
01/08/2024 |
40.70
|
61,000 | 39.30 | 41 | 39.30 | 7,000 | 0 | 0.3 | |
31/07/2024 |
40.10
|
102,600 | 38.40 | 40.50 | 38.30 | 0 | 0 | 0 | |
30/07/2024 |
37.10
|
5,300 | 36.90 | 37.30 | 36.90 | 0 | 0 | 0 | |
29/07/2024 |
37.50
|
1,400 | 35.40 | 37.50 | 35.40 | 0 | 0 | 0 | |
26/07/2024 |
37.90
|
500 | 37.30 | 37.90 | 37.10 | 0 | 0 | 0 | |
25/07/2024 |
37.20
|
6,100 | 37.30 | 37.50 | 37.20 | 0 | 0 | 0 | |
24/07/2024 |
37.20
|
36,400 | 37.20 | 37.20 | 35.60 | 0 | 14,800 | -0.5 | |
23/07/2024 |
37.30
|
2,300 | 37.70 | 37.70 | 37.30 | 0 | 0 | 0 | |
22/07/2024 |
37.60
|
800 | 37 | 37.60 | 37 | 0 | 0 | 0 | |
19/07/2024 |
37.50
|
7,900 | 38.10 | 38.10 | 37.10 | 0 | 0 | 0 | |
18/07/2024 |
37.60
|
100 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
17/07/2024 |
37.40
|
3,100 | 37.70 | 37.70 | 37.40 | 0 | 0 | 0 | |
16/07/2024 |
37.90
|
5,300 | 38.20 | 38.20 | 37.50 | 0 | 2,000 | -0.1 | |
15/07/2024 |
38
|
10,200 | 37.70 | 38.70 | 37.70 | 0 | 900 | -0.0 | |
12/07/2024 |
37.80
|
7,200 | 38.50 | 38.50 | 37 | 0 | 2,200 | -0.1 | |
11/07/2024 |
37.90
|
13,500 | 38.50 | 38.50 | 37.80 | 0 | 7,010 | -0.3 | |
10/07/2024 |
38.50
|
2,000 | 38.60 | 38.60 | 38.50 | 0 | 0 | 0 | |
09/07/2024 |
39
|
4,900 | 38.60 | 39 | 38.10 | 0 | 0 | 0 | |
08/07/2024 |
38.60
|
2,900 | 39.40 | 39.40 | 38.60 | 2,450,000 | 2,450,000 | 0 | |
05/07/2024 |
39.30
|
1,100 | 39.90 | 39.90 | 39 | 800 | 0 | 0.0 | |
04/07/2024 |
39.50
|
2,500 | 39.80 | 39.80 | 38.50 | 1,100 | 0 | 0.0 | |
03/07/2024 |
39.70
|
2,600 | 39.80 | 39.90 | 38.40 | 1,100 | 0 | 0.0 | |
02/07/2024 |
39.70
|
6,700 | 39.20 | 39.90 | 39 | 0 | 0 | 0 | |
01/07/2024 |
39.70
|
18,800 | 39 | 40 | 37.80 | 600 | 0 | 0.0 | |
28/06/2024 |
39.90
|
43,400 | 40.50 | 40.50 | 38.70 | 1,000 | 0 | 0.0 | |
27/06/2024 |
40.70
|
32,800 | 40 | 40.80 | 39.90 | 1,800 | 0 | 0.1 | |
26/06/2024 |
39.90
|
13,200 | 41 | 41 | 39.90 | 0 | 0 | 0 | |
25/06/2024 |
40
|
17,100 | 39.20 | 41 | 39.20 | 1,100 | 0 | 0.0 | |
24/06/2024 |
40.40
|
35,200 | 40.10 | 40.40 | 38.80 | 17,700 | 0 | 0.7 | |
21/06/2024 |
40.50
|
27,900 | 38.80 | 40.90 | 38.80 | 4,200 | 0 | 0.2 | |
20/06/2024 |
39.20
|
45,000 | 37.50 | 39.50 | 37.50 | 100 | 21,000 | -0.8 | |
19/06/2024 |
38.40
|
11,600 | 37.60 | 38.80 | 37.60 | 4,400 | 0 | 0.2 | |
18/06/2024 |
38.60
|
3,200 | 38.40 | 38.80 | 37.70 | 200 | 0 | 0.0 | |
17/06/2024 |
38.50
|
900 | 39 | 39.20 | 38 | 600 | 0 | 0.0 | |
14/06/2024 |
38.40
|
8,900 | 42 | 42 | 37.80 | 200 | 0 | 0.0 | |
13/06/2024 |
38.80
|
14,700 | 38.20 | 39.20 | 38.20 | 0 | 12,900 | -0.5 | |
12/06/2024 |
38.80
|
27,000 | 38 | 38.80 | 38 | 6,400 | 0 | 0.2 | |
11/06/2024 |
38.30
|
9,600 | 38.30 | 38.30 | 37.80 | 2,900 | 0 | 0.0 | |
10/06/2024 |
38
|
4,100 | 38 | 39.40 | 38 | 1,200 | 0 | 0.0 | |
07/06/2024 |
38
|
17,700 | 37.80 | 38 | 37.70 | 0 | 0 | 0 | |
06/06/2024 |
38
|
18,900 | 38.10 | 38.50 | 37.90 | 5,600 | 0 | 0.2 | |
05/06/2024 |
38.10
|
94,200 | 37.50 | 38.30 | 37.40 | 200 | 34,900 | -1.3 | |
04/06/2024 |
37.40
|
15,800 | 37.30 | 37.80 | 37 | 100 | 0 | 0.0 | |
03/06/2024 |
37.70
|
5,300 | 37.50 | 37.80 | 37 | 100 | 0 | 0.0 | |
31/05/2024 |
37.90
|
16,200 | 38.50 | 39.50 | 37.10 | 1,400 | 0 | 0.1 | |
30/05/2024 |
38.10
|
19,600 | 39.70 | 39.70 | 37.10 | 400 | 0 | 0.0 | |
29/05/2024 |
38.30
|
38,700 | 37.90 | 38.40 | 37.10 | 1,000 | 0 | 0.0 | |
28/05/2024 |
38.30
|
8,200 | 38.60 | 39.80 | 37.40 | 1,300 | 0 | 0.1 | |
27/05/2024 |
37.60
|
17,700 | 38.90 | 39.60 | 37.60 | 900 | 0 | 0.0 | |
24/05/2024 |
38.80
|
53,100 | 39.70 | 39.90 | 37.20 | 200 | 0 | 0.0 | |
23/05/2024 |
39.90
|
29,900 | 39.90 | 41.20 | 39 | 1,300 | 0 | 0.1 | |
22/05/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
22/05/2024 |
39.90
|
68,200 | 40.10 | 41 | 39 | 300 | 0 | 0.0 | |
21/05/2024 |
38.60
|
85,100 | 37.66 | 38.88 | 37.66 | 10,300 | 0 | 0.4 | |
20/05/2024 |
37.75
|
33,500 | 37.10 | 38.32 | 37.10 | 1,000 | 0 | 0.0 | |
17/05/2024 |
38.04
|
52,900 | 35.88 | 38.98 | 35.88 | 34,900 | 0 | 1.4 | |
16/05/2024 |
37.00
|
5,100 | 37.38 | 37.38 | 36.16 | 1,900 | 0 | 0.1 | |
15/05/2024 |
36.63
|
50,700 | 35.88 | 37.57 | 35.88 | 8,300 | 2,500 | 0.2 | |
14/05/2024 |
35.97
|
19,100 | 36.06 | 36.16 | 35.88 | 100 | 500 | -0.0 | |
13/05/2024 |
36.06
|
36,400 | 35.88 | 36.06 | 35.69 | 3,400 | 9,900 | -0.2 | |
10/05/2024 |
36.16
|
35,700 | 36.25 | 36.25 | 35.50 | 0 | 18,500 | -0.7 | |
09/05/2024 |
36.44
|
54,100 | 36.06 | 37.00 | 35.88 | 7,000 | 4,700 | 0.1 | |
08/05/2024 |
35.59
|
115,800 | 35.31 | 35.59 | 35.12 | 2,200 | 85,000 | -3.1 | |
07/05/2024 |
35.31
|
26,300 | 35.03 | 35.31 | 35.03 | 0 | 17,100 | -0.6 | |
06/05/2024 |
35.22
|
61,600 | 34.37 | 35.31 | 34.37 | 500 | 39,100 | -1.4 | |
03/05/2024 |
34.47
|
4,300 | 34.56 | 34.56 | 34.28 | 100 | 0 | 0.0 | |
02/05/2024 |
34.47
|
2,700 | 34.56 | 34.56 | 34.28 | 200 | 0 | 0.0 | |
26/04/2024 |
34.37
|
10,500 | 34.19 | 34.56 | 33.43 | 7,400 | 0 | 0.3 |