Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.50 | 1.33% | 64,600 | -600 | -0.0 |
37.20
38.35
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 146,200 | -700 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-24) |
-1.90 | -4.76% | 170,100 | -700 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-25) |
-0.70 | -1.81% | 352,500 | -2,500 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-26) |
5.50 | 16.92% | 846,900 | -32,800 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-10-03) |
-3 | -7.32% | 1,348,500 | -58,710 | -6.1 |
31.35
43.80
38
|
36 tháng
(2021-10-06) |
-18.47 | -32.71% | 2,866,500 | -1,112,650 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-17) |
10.25 | 36.93% | 8,479,890 | -905,020 | -2,667.7 |
26.70
63.18
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2020 |
34.12
|
2,920 | 35.01 | 36.20 | 33.85 | 2,630 | 20 | 0.1 | |
17/09/2020 |
35.01
|
570 | 35.85 | 35.85 | 34.56 | 150 | 0 | 0.0 | |
16/09/2020 |
35.85
|
380 | 36.20 | 36.20 | 35.54 | 320 | 0 | 0.0 | |
15/09/2020 |
36.20
|
16,960 | 34.52 | 36.29 | 34.21 | 1,620 | 0 | 0.1 | |
14/09/2020 |
34.52
|
50 | 34.52 | 34.52 | 34.52 | 50 | 0 | 0.0 | |
11/09/2020 |
34.52
|
4,500 | 33.23 | 34.52 | 33.41 | 700 | 0 | 0.0 | |
10/09/2020 |
33.23
|
15,310 | 33.32 | 33.63 | 32.70 | 60 | 0 | 0.0 | |
09/09/2020 |
33.32
|
4,330 | 33.32 | 33.32 | 33.06 | 0 | 0 | 0 | |
08/09/2020 |
33.32
|
7,430 | 33.10 | 33.41 | 32.88 | 160 | 0 | 0.0 | |
07/09/2020 |
33.10
|
29,740 | 33.41 | 33.41 | 32.92 | 70 | 0 | 0.0 | |
04/09/2020 |
33.41
|
2,910 | 33.50 | 33.50 | 33.01 | 20 | 0 | 0.0 | |
03/09/2020 |
33.50
|
2,400 | 32.97 | 33.68 | 33.41 | 20 | 0 | 0.0 | |
01/09/2020 |
32.97
|
2,490 | 33.41 | 33.41 | 32.97 | 10 | 0 | 0.0 | |
31/08/2020 |
33.41
|
650 | 33.54 | 33.59 | 32.97 | 90 | 10 | 0.0 | |
28/08/2020 |
33.54
|
2,190 | 33.46 | 33.59 | 33.50 | 90 | 0 | 0.0 | |
27/08/2020 |
33.46
|
7,770 | 33.54 | 33.59 | 32.79 | 190 | 0 | 0.0 | |
26/08/2020 |
33.54
|
4,560 | 33.46 | 33.54 | 32.83 | 50 | 0 | 0.0 | |
25/08/2020 |
33.46
|
9,120 | 33.37 | 33.46 | 32.79 | 1,240 | 550 | 0.0 | |
24/08/2020 |
33.37
|
17,550 | 33.41 | 33.99 | 32.52 | 4,090 | 12,000 | -0.3 | |
21/08/2020 |
33.41
|
90 | 33.59 | 33.59 | 32.66 | 70 | 0 | 0.0 | |
20/08/2020 |
33.59
|
4,490 | 33.63 | 33.63 | 32.57 | 130 | 4,080 | -0.1 | |
19/08/2020 |
33.63
|
5,670 | 33.54 | 33.68 | 33.19 | 4,400 | 0 | 0.2 | |
18/08/2020 |
33.54
|
40 | 33.54 | 33.54 | 33.54 | 40 | 0 | 0.0 | |
17/08/2020 |
33.54
|
1,120 | 33.19 | 33.99 | 32.79 | 60 | 0 | 0.0 | |
14/08/2020 |
33.19
|
260 | 33.94 | 33.94 | 32.70 | 20 | 0 | 0.0 | |
13/08/2020 |
33.94
|
43,970 | 33.99 | 34.34 | 32.57 | 20,760 | 30,650 | -0.4 | |
12/08/2020 |
33.99
|
0 | 33.99 | 33.99 | 33.99 | 0 | 0 | 0 | |
11/08/2020 |
33.99
|
410 | 32.79 | 34.56 | 32.66 | 400 | 0 | 0.0 | |
10/08/2020 |
32.79
|
10 | 33.99 | 33.99 | 32.79 | 0 | 0 | 0 | |
07/08/2020 |
33.99
|
190 | 32.52 | 34.56 | 32.79 | 120 | 0 | 0.0 | |
06/08/2020 |
32.52
|
1,550 | 33.46 | 33.46 | 32.52 | 0 | 0 | 0 | |
05/08/2020 |
33.46
|
12,650 | 33.32 | 33.50 | 32.13 | 40 | 6,000 | -0.2 | |
04/08/2020 |
33.32
|
6,900 | 33.50 | 34.56 | 32.70 | 760 | 2,770 | -0.1 | |
03/08/2020 |
33.50
|
550 | 33.59 | 33.59 | 31.90 | 40 | 0 | 0.0 | |
31/07/2020 |
33.59
|
6,280 | 32.70 | 33.59 | 31.90 | 3,240 | 0 | 0.1 | |
30/07/2020 |
32.70
|
2,610 | 32.70 | 34.83 | 32.08 | 1,110 | 0 | 0.0 | |
29/07/2020 |
32.70
|
260 | 32.75 | 33.06 | 32.08 | 150 | 0 | 0.0 | |
28/07/2020 |
32.75
|
5,490 | 33.41 | 33.41 | 31.90 | 240 | 30 | 0.0 | |
27/07/2020 |
33.41
|
1,640 | 33.68 | 33.68 | 31.46 | 20 | 0 | 0.0 | |
24/07/2020 |
33.68
|
30 | 33.28 | 33.94 | 33.68 | 10 | 0 | 0.0 | |
23/07/2020 |
33.28
|
5,070 | 33.68 | 33.68 | 32.08 | 10 | 2,000 | -0.1 | |
22/07/2020 |
33.68
|
3,080 | 34.03 | 34.03 | 33.50 | 2,230 | 750 | 0.1 | |
21/07/2020 |
34.03
|
200 | 33.85 | 34.30 | 33.68 | 50 | 0 | 0.0 | |
20/07/2020 |
33.85
|
220 | 34.03 | 34.39 | 33.68 | 20 | 0 | 0.0 | |
17/07/2020 |
34.03
|
7,370 | 34.08 | 34.08 | 33.63 | 10 | 0 | 0.0 | |
16/07/2020 |
34.08
|
3,530 | 34.47 | 34.47 | 33.68 | 50 | 0 | 0.0 | |
15/07/2020 |
34.47
|
120 | 34.47 | 34.47 | 33.32 | 10 | 0 | 0.0 | |
14/07/2020 |
34.47
|
2,460 | 34.47 | 34.47 | 33.68 | 60 | 0 | 0.0 | |
13/07/2020 |
34.47
|
3,100 | 34.30 | 34.47 | 33.77 | 0 | 1,100 | -0.0 | |
10/07/2020 |
34.30
|
3,950 | 34.03 | 34.56 | 33.68 | 170 | 0 | 0.0 | |
09/07/2020 |
34.03
|
4,340 | 34.16 | 34.16 | 33.94 | 0 | 0 | 0 | |
08/07/2020 |
34.16
|
290 | 34.21 | 34.21 | 34.16 | 0 | 0 | 0 | |
07/07/2020 |
34.21
|
14,560 | 34.03 | 34.39 | 33.68 | 13,940 | 0 | 0.5 | |
06/07/2020 |
34.03
|
410 | 34.03 | 34.03 | 33.99 | 10 | 0 | 0.0 | |
03/07/2020 |
34.03
|
120 | 34.12 | 34.12 | 33.14 | 20 | 0 | 0.0 | |
02/07/2020 |
34.12
|
3,230 | 33.32 | 34.34 | 33.68 | 1,540 | 0 | 0.1 | |
01/07/2020 |
33.32
|
11,220 | 34.12 | 34.56 | 33.32 | 11,070 | 11,000 | 0.0 | |
30/06/2020 |
34.12
|
330 | 34.39 | 34.39 | 33.06 | 300 | 0 | 0.0 | |
29/06/2020 |
34.39
|
230 | 34.47 | 34.47 | 32.88 | 90 | 0 | 0.0 | |
26/06/2020 |
34.47
|
460 | 34.21 | 34.56 | 33.06 | 90 | 0 | 0.0 | |
25/06/2020 |
34.21
|
22,480 | 34.21 | 34.47 | 34.12 | 20,820 | 5,000 | 0.6 | |
24/06/2020 |
34.21
|
48,810 | 33.85 | 34.30 | 33.94 | 47,420 | 35,000 | 0.5 | |
23/06/2020 |
33.85
|
11,390 | 34.56 | 34.56 | 33.85 | 8,600 | 9,900 | -0.1 | |
22/06/2020 |
34.56
|
23,220 | 32.92 | 34.56 | 32.97 | 18,300 | 5,000 | 0.5 | |
19/06/2020 |
32.92
|
32,450 | 32.79 | 32.92 | 32.61 | 25,600 | 25,900 | -0.0 | |
18/06/2020 |
32.79
|
14,680 | 32.75 | 32.83 | 32.35 | 11,570 | 9,000 | 0.1 | |
17/06/2020 |
32.75
|
12,480 | 32.75 | 32.75 | 32.44 | 11,020 | 12,000 | -0.0 | |
16/06/2020 |
32.75
|
100,030 | 32.79 | 32.79 | 32.35 | 39,020 | 95,480 | -2.1 | |
15/06/2020 |
32.79
|
34,490 | 32.26 | 32.92 | 32.35 | 33,560 | 20,000 | 0.5 | |
12/06/2020 |
32.26
|
15,790 | 32.88 | 32.88 | 31.59 | 11,350 | 3,150 | 0.3 | |
11/06/2020 |
32.88
|
30,760 | 33.14 | 33.14 | 32.88 | 27,200 | 14,820 | 0.5 | |
10/06/2020 |
33.14
|
17,210 | 32.97 | 33.23 | 33.06 | 14,010 | 4,900 | 0.3 | |
09/06/2020 |
32.97
|
23,670 | 32.83 | 32.97 | 32.79 | 17,280 | 0 | 0.6 | |
08/06/2020 |
32.83
|
17,990 | 32.70 | 33.23 | 32.70 | 11,530 | 0 | 0.4 | |
05/06/2020 |
32.70
|
7,740 | 33.14 | 33.14 | 32.70 | 3,650 | 0 | 0.1 | |
04/06/2020 |
33.14
|
20,140 | 33.10 | 33.14 | 32.79 | 14,390 | 0 | 0.5 | |
03/06/2020 |
33.10
|
33,140 | 33.06 | 33.19 | 32.61 | 22,490 | 0 | 0.8 | |
02/06/2020 |
33.06
|
18,110 | 33.41 | 33.41 | 33.01 | 10,180 | 0 | 0.4 | |
01/06/2020 |
33.41
|
25,500 | 33.32 | 33.94 | 32.97 | 11,760 | 0 | 0.4 | |
29/05/2020 |
33.32
|
15,560 | 33.32 | 34.12 | 32.97 | 8,760 | 0 | 0.3 | |
28/05/2020: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
28/05/2020 |
33.32
|
29,370 | 33.14 | 33.32 | 32.61 | 11,270 | 0 | 0.4 | |
27/05/2020 |
33.14
|
38,700 | 33.26 | 33.46 | 32.66 | 4,400 | 500 | 0.2 | |
26/05/2020 |
33.26
|
25,450 | 33.26 | 33.58 | 33.18 | 580 | 10,430 | -0.4 | |
25/05/2020 |
33.26
|
76,820 | 32.66 | 33.26 | 32.66 | 80 | 25,000 | -1.0 | |
22/05/2020 |
32.66
|
15,050 | 32.70 | 32.82 | 32.30 | 110 | 0 | 0.0 | |
21/05/2020 |
32.70
|
46,020 | 32.66 | 32.70 | 32.38 | 2,160 | 0 | 0.1 | |
20/05/2020 |
32.66
|
12,920 | 32.82 | 32.82 | 32.58 | 340 | 0 | 0.0 | |
19/05/2020 |
32.82
|
22,370 | 32.98 | 33.18 | 32.42 | 0 | 0 | 0 | |
18/05/2020 |
32.98
|
67,030 | 32.58 | 33.10 | 32.66 | 10 | 49,280 | -2.0 | |
15/05/2020 |
32.58
|
15,800 | 32.34 | 32.74 | 32.34 | 30 | 4,630 | -0.2 | |
14/05/2020 |
32.34
|
69,160 | 32.02 | 32.34 | 31.78 | 40 | 53,160 | -2.1 | |
13/05/2020 |
32.02
|
50,170 | 32.34 | 32.42 | 32.02 | 10 | 25,310 | -1.0 | |
12/05/2020 |
32.34
|
35,730 | 32.34 | 32.74 | 32.18 | 10 | 20,990 | -0.9 | |
11/05/2020 |
32.34
|
33,330 | 32.94 | 32.94 | 32.02 | 110 | 13,000 | -0.5 | |
08/05/2020 |
32.94
|
15,640 | 31.94 | 33.50 | 32.50 | 40 | 10,320 | -0.4 | |
07/05/2020 |
31.94
|
34,830 | 31.18 | 32.02 | 30.86 | 90 | 15,690 | -0.6 | |
06/05/2020 |
31.18
|
106,270 | 33.50 | 33.79 | 31.18 | 10 | 64,630 | -2.5 | |
05/05/2020 |
33.50
|
190 | 33.06 | 34.43 | 32.82 | 140 | 10 | 0.0 | |
04/05/2020 |
33.06
|
120 | 31.62 | 33.06 | 33.06 | 120 | 20 | 0.0 | |
29/04/2020 |
31.62
|
280 | 31.14 | 31.70 | 31.14 | 280 | 130 | 0.0 |