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) |
-0.60 | -1.48% | 183,900 | 28,300 | 1.2 |
40
43
40
|
2 tháng
(2024-07-22) |
0 | 0% | 519,400 | 114,901 | 4.6 |
38.60
43
40
|
3 tháng
(2024-06-20) |
1.88 | 4.94% | 680,200 | 114,701 | 4.6 |
38.12
43
40
|
6 tháng
(2024-03-22) |
-2.93 | -6.83% | 951,400 | 107,001 | 4.3 |
34.17
43
40
|
12 tháng
(2023-09-25) |
-3.32 | -7.66% | 1,122,500 | 52,601 | 1.7 |
34.17
54.87
40
|
24 tháng
(2022-09-29) |
7.20 | 21.94% | 1,425,596 | -14,049 | -0.6 |
29.15
54.87
40
|
36 tháng
(2021-10-04) |
8.74 | 27.97% | 1,874,226 | -16,749 | -0.7 |
29.15
57.92
40
|
60 tháng
(2019-10-15) |
9.29 | 30.26% | 2,040,018 | -3,928 | -0.3 |
20.90
57.92
40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
40.20
|
1,200 | 40 | 40.20 | 40 | 0 | 0 | 0 | |
18/09/2024 |
40
|
1,200 | 40 | 40 | 40 | 0 | 0 | 0 | |
17/09/2024 |
40
|
1,500 | 40 | 40 | 40 | 500 | 0 | 0.0 | |
16/09/2024 |
41.90
|
1,300 | 39 | 41.90 | 39 | 1,000 | 0 | 0.0 | |
13/09/2024 |
42
|
500 | 41.90 | 42 | 41.90 | 500 | 0 | 0.0 | |
12/09/2024 |
42
|
29,400 | 39.10 | 42 | 39.10 | 3,900 | 0 | 0.2 | |
11/09/2024 |
41.60
|
0 | 41.60 | 41.60 | 41.60 | 0 | 0 | 0 | |
10/09/2024 |
41.60
|
12,900 | 41 | 42 | 41 | 8,300 | 200 | 0.3 | |
09/09/2024 |
41
|
33,200 | 40.70 | 41 | 40.70 | 0 | 0 | 0 | |
06/09/2024 |
40.70
|
4,200 | 40.50 | 41.10 | 40.50 | 900 | 0 | 0.0 | |
05/09/2024 |
40.70
|
0 | 40.70 | 40.70 | 40.70 | 0 | 0 | 0 | |
04/09/2024 |
40.70
|
39,900 | 38.70 | 40.70 | 38.70 | 0 | 100 | -0.0 | |
30/08/2024 |
43
|
200 | 39.60 | 43 | 39.60 | 0 | 0 | 0 | |
29/08/2024 |
40.50
|
2,900 | 41.50 | 41.50 | 40.50 | 2,100 | 0 | 0.1 | |
28/08/2024 |
41
|
1,200 | 41 | 41 | 41 | 1,000 | 0 | 0.0 | |
27/08/2024 |
41
|
38,800 | 40 | 41 | 40 | 6,200 | 0 | 0.3 | |
26/08/2024 |
41
|
0 | 41 | 41 | 41 | 0 | 0 | 0 | |
23/08/2024 |
41
|
0 | 41 | 41 | 41 | 0 | 0 | 0 | |
22/08/2024 |
41
|
10,900 | 39.60 | 41 | 39.60 | 2,500 | 0 | 0.1 | |
21/08/2024 |
41
|
1,700 | 41 | 41 | 40.90 | 1,400 | 0 | 0.1 | |
20/08/2024 |
41
|
100 | 41 | 41 | 41 | 0 | 0 | 0 | |
19/08/2024 |
40.60
|
4,000 | 40.60 | 40.60 | 40.60 | 300 | 0 | 0.0 | |
16/08/2024 |
40.60
|
10,500 | 40.50 | 40.70 | 40.50 | 5,000 | 0 | 0.2 | |
15/08/2024 |
40.70
|
2,300 | 40 | 40.70 | 40 | 0 | 0 | 0 | |
14/08/2024 |
40.70
|
5,900 | 41.40 | 41.80 | 40.70 | 0 | 0 | 0 | |
13/08/2024 |
41.80
|
29,600 | 36.20 | 43 | 36.20 | 4,800 | 0 | 0.2 | |
12/08/2024 |
40.20
|
7,500 | 39.60 | 40.20 | 39.60 | 200 | 0 | 0.0 | |
09/08/2024 |
40.60
|
57,200 | 39 | 40.60 | 39 | 20,200 | 0 | 0.8 | |
08/08/2024 |
39.60
|
0 | 39.60 | 39.60 | 39.60 | 1 | 0 | 0.0 | |
07/08/2024 |
39.60
|
55,000 | 39 | 39.60 | 39 | 21,100 | 0 | 0.8 | |
06/08/2024 |
38.60
|
400 | 38.50 | 38.60 | 38.50 | 200 | 200 | 0 | |
05/08/2024 |
39
|
41,300 | 38.70 | 39.50 | 38 | 17,300 | 300 | 0.7 | |
02/08/2024 |
38.70
|
200 | 38.50 | 38.70 | 38.50 | 0 | 0 | 0 | |
01/08/2024 |
39.50
|
0 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
31/07/2024 |
39.50
|
0 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
30/07/2024 |
39.50
|
39,200 | 39 | 39.50 | 39 | 6,000 | 0 | 0.2 | |
29/07/2024 |
39.30
|
1,700 | 39.30 | 39.30 | 39.30 | 1,400 | 300 | 0.0 | |
26/07/2024 |
39.30
|
200 | 39.50 | 39.50 | 39.30 | 0 | 0 | 0 | |
25/07/2024 |
39.90
|
31,900 | 39.50 | 39.90 | 39.50 | 3,000 | 0 | 0.1 | |
24/07/2024 |
39.50
|
9,600 | 39 | 39.80 | 39 | 2,700 | 0 | 0.1 | |
23/07/2024 |
39.70
|
2,000 | 39.60 | 39.70 | 39.60 | 200 | 0 | 0.0 | |
22/07/2024 |
40
|
41,000 | 40 | 40.50 | 39.30 | 5,300 | 0 | 0.2 | |
19/07/2024 |
40
|
400 | 39.50 | 40 | 39.50 | 0 | 0 | 0 | |
18/07/2024 |
39.50
|
26,300 | 39.50 | 39.90 | 39.50 | 0 | 0 | 0 | |
17/07/2024 |
39.50
|
400 | 39.50 | 39.50 | 39.50 | 0 | 200 | -0.0 | |
16/07/2024 |
39.60
|
5,600 | 39 | 40 | 39 | 0 | 0 | 0 | |
15/07/2024 |
38.90
|
4,700 | 39 | 40 | 38.50 | 0 | 200 | -0.0 | |
12/07/2024 |
39
|
100 | 39 | 39 | 39 | 0 | 0 | 0 | |
11/07/2024 |
39
|
3,300 | 39.10 | 39.10 | 39 | 0 | 0 | 0 | |
10/07/2024 |
39.10
|
1,500 | 38.50 | 39.10 | 38.50 | 100 | 0 | 0.0 | |
09/07/2024 |
39
|
23,700 | 39 | 39 | 38.50 | 0 | 0 | 0 | |
08/07/2024 |
39
|
6,900 | 39.20 | 39.20 | 39 | 300 | 0 | 0.0 | |
05/07/2024 |
39.20
|
1,900 | 39 | 39.20 | 39 | 0 | 0 | 0 | |
04/07/2024 |
39
|
9,500 | 39.50 | 39.50 | 39 | 0 | 0 | 0 | |
03/07/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
03/07/2024 |
40
|
16,000 | 40 | 40 | 38.50 | 0 | 0 | 0 | |
02/07/2024 |
38.60
|
2,400 | 38.60 | 38.60 | 38.50 | 0 | 100 | -0.0 | |
01/07/2024 |
38.50
|
4,800 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
28/06/2024 |
38.50
|
7,400 | 38.41 | 38.70 | 38.41 | 0 | 0 | 0 | |
27/06/2024 |
38.41
|
5,600 | 38.60 | 39.27 | 38.31 | 0 | 0 | 0 | |
26/06/2024 |
38.60
|
2,800 | 42.35 | 42.35 | 38.50 | 0 | 0 | 0 | |
25/06/2024 |
38.89
|
7,700 | 38.41 | 38.99 | 38.31 | 0 | 0 | 0 | |
24/06/2024 |
38.31
|
5,900 | 38.12 | 38.99 | 38.12 | 0 | 0 | 0 | |
21/06/2024 |
38.21
|
12,400 | 38.50 | 39.47 | 38.02 | 0 | 100 | -0.0 | |
20/06/2024 |
38.12
|
11,500 | 42.35 | 42.35 | 38.02 | 0 | 0 | 0 | |
19/06/2024 |
40.33
|
38,800 | 38.12 | 40.33 | 37.54 | 0 | 0 | 0 | |
18/06/2024 |
37.54
|
108,100 | 37.54 | 37.54 | 36.87 | 200 | 0 | 0.0 | |
17/06/2024 |
40.53
|
0 | 40.53 | 40.53 | 40.53 | 0 | 0 | 0 | |
14/06/2024 |
40.53
|
300 | 40.72 | 40.72 | 40.53 | 0 | 0 | 0 | |
13/06/2024 |
40.72
|
0 | 40.72 | 40.72 | 40.72 | 0 | 0 | 0 | |
12/06/2024 |
40.72
|
100 | 40.72 | 40.72 | 40.72 | 0 | 0 | 0 | |
11/06/2024 |
38.99
|
1,600 | 40.43 | 40.43 | 38.99 | 0 | 0 | 0 | |
10/06/2024 |
40.43
|
1,600 | 40.81 | 40.81 | 40.43 | 0 | 0 | 0 | |
07/06/2024 |
39.95
|
100 | 39.95 | 39.95 | 39.95 | 0 | 0 | 0 | |
06/06/2024 |
40.91
|
4,200 | 41.30 | 41.30 | 40.91 | 0 | 0 | 0 | |
05/06/2024 |
39.95
|
4,900 | 38.02 | 40.81 | 38.02 | 0 | 0 | 0 | |
04/06/2024 |
37.54
|
500 | 37.35 | 37.54 | 37.25 | 0 | 0 | 0 | |
03/06/2024 |
37.16
|
2,200 | 37.16 | 37.16 | 37.16 | 0 | 0 | 0 | |
31/05/2024 |
37.16
|
1,000 | 37.25 | 37.25 | 37.16 | 0 | 0 | 0 | |
30/05/2024 |
37.16
|
100 | 37.16 | 37.16 | 37.16 | 0 | 0 | 0 | |
29/05/2024 |
38.12
|
2,500 | 37.06 | 38.12 | 37.06 | 0 | 0 | 0 | |
28/05/2024 |
37.06
|
800 | 37.06 | 37.06 | 37.06 | 0 | 0 | 0 | |
27/05/2024 |
37.93
|
1,100 | 37.35 | 37.93 | 35.13 | 0 | 0 | 0 | |
24/05/2024 |
37.35
|
100 | 37.35 | 37.35 | 37.35 | 0 | 0 | 0 | |
23/05/2024 |
37.35
|
300 | 37.44 | 37.44 | 37.35 | 0 | 0 | 0 | |
22/05/2024 |
37.44
|
0 | 37.44 | 37.44 | 37.44 | 0 | 0 | 0 | |
21/05/2024 |
37.44
|
100 | 37.44 | 37.44 | 37.44 | 0 | 0 | 0 | |
20/05/2024 |
36.67
|
1,400 | 36.67 | 36.87 | 36.67 | 0 | 0 | 0 | |
17/05/2024 |
37.06
|
1,300 | 37.06 | 37.06 | 37.06 | 0 | 800 | -0.0 | |
16/05/2024 |
37.06
|
1,100 | 38.02 | 38.02 | 37.06 | 0 | 0 | 0 | |
15/05/2024 |
34.75
|
200 | 34.85 | 34.85 | 34.75 | 0 | 0 | 0 | |
14/05/2024 |
37.06
|
1,000 | 37.06 | 37.06 | 37.06 | 0 | 0 | 0 | |
13/05/2024 |
37.83
|
6,600 | 40.33 | 40.53 | 36.96 | 0 | 0 | 0 | |
10/05/2024 |
41.01
|
4,300 | 37.54 | 41.01 | 36.10 | 0 | 0 | 0 | |
09/05/2024 |
38.02
|
0 | 38.02 | 38.02 | 38.02 | 0 | 0 | 0 | |
08/05/2024 |
38.02
|
16,400 | 39.08 | 39.08 | 36.00 | 0 | 0 | 0 | |
07/05/2024 |
39.95
|
100 | 39.95 | 39.95 | 39.95 | 0 | 0 | 0 | |
06/05/2024 |
38.21
|
200 | 33.79 | 38.21 | 33.79 | 0 | 0 | 0 | |
03/05/2024 |
37.54
|
100 | 37.54 | 37.54 | 37.54 | 0 | 0 | 0 | |
02/05/2024 |
37.73
|
200 | 34.75 | 37.73 | 34.75 | 0 | 0 | 0 | |
26/04/2024 |
34.85
|
100 | 34.85 | 34.85 | 34.85 | 0 | 0 | 0 |