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) |
2 | 5.04% | 43,400 | 20,900 | 0.9 |
39.70
43.50
41.70
|
2 tháng
(2024-07-22) |
4.20 | 11.20% | 111,200 | 72,600 | 2.6 |
37.50
43.50
41.70
|
3 tháng
(2024-06-20) |
6.70 | 19.14% | 175,100 | 74,500 | 2.7 |
34.50
43.50
41.70
|
6 tháng
(2024-03-22) |
7 | 20.17% | 274,200 | 75,891 | 2.7 |
33
43.50
41.70
|
12 tháng
(2023-09-25) |
11.72 | 39.07% | 539,900 | 88,391 | 3.2 |
29.98
43.50
41.70
|
24 tháng
(2022-09-29) |
11.37 | 37.49% | 741,200 | 105,932 | 3.5 |
24.69
43.50
41.70
|
36 tháng
(2021-10-04) |
14.97 | 55.98% | 1,398,900 | 78,028 | -0.9 |
24.69
43.50
41.70
|
60 tháng
(2019-10-15) |
13.81 | 49.53% | 2,050,496 | -30,717 | -3.9 |
21.55
43.50
41.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
34
|
8,000 | 33.90 | 34 | 33.90 | 0 | 200 | -0.0 | |
23/04/2024 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
22/04/2024 |
34
|
2,500 | 33.40 | 34 | 33.40 | 2,500 | 1,900 | 0.0 | |
19/04/2024 |
33
|
300 | 32.60 | 33 | 32.60 | 0 | 0 | 0 | |
17/04/2024 |
33.60
|
900 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
16/04/2024 |
33.65
|
600 | 32.80 | 33.65 | 32.80 | 400 | 0 | 0.0 | |
15/04/2024 |
33.85
|
1,200 | 34.15 | 34.15 | 33.85 | 0 | 0 | 0 | |
12/04/2024 |
33.85
|
200 | 33.85 | 33.85 | 33.85 | 0 | 0 | 0 | |
11/04/2024 |
33.85
|
0 | 33.85 | 33.85 | 33.85 | 0 | 0 | 0 | |
10/04/2024 |
33.85
|
3,200 | 33.90 | 33.90 | 33.85 | 0 | 0 | 0 | |
09/04/2024 |
33.50
|
300 | 33.45 | 33.50 | 33.40 | 0 | 0 | 0 | |
08/04/2024 |
33.40
|
200 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
05/04/2024 |
33.40
|
3,100 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
04/04/2024 |
33.40
|
4,200 | 33.50 | 34 | 33.40 | 0 | 0 | 0 | |
03/04/2024 |
34
|
8,700 | 33.70 | 34 | 33.50 | 200 | 0 | 0.0 | |
02/04/2024 |
34
|
900 | 33.80 | 34 | 33.80 | 200 | 0 | 0.0 | |
01/04/2024 |
33.70
|
10,200 | 34 | 34 | 33.70 | 0 | 200 | -0.0 | |
29/03/2024 |
34.10
|
2,300 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
28/03/2024 |
34.10
|
100 | 34.10 | 34.10 | 34.10 | 0 | 0 | 0 | |
27/03/2024 |
34.50
|
200 | 34.20 | 34.50 | 34.20 | 0 | 0 | 0 | |
26/03/2024 |
34.75
|
700 | 34.20 | 34.75 | 34.15 | 200 | 0 | 0.0 | |
25/03/2024 |
34.80
|
600 | 34.70 | 34.80 | 33.20 | 0 | 0 | 0 | |
22/03/2024 |
34.70
|
9,100 | 34 | 35 | 34 | 800 | 100 | 0.0 | |
21/03/2024 |
34
|
3,500 | 34.30 | 35 | 34 | 0 | 200 | -0.0 | |
20/03/2024 |
34.30
|
1,400 | 35.30 | 35.30 | 34.30 | 0 | 0 | 0 | |
19/03/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
19/03/2024 |
35.30
|
11,700 | 36 | 36 | 34.25 | 0 | 0 | 0 | |
18/03/2024 |
36.00
|
11,400 | 36.00 | 36.24 | 36.00 | 300 | 0 | 0.0 | |
15/03/2024 |
36.00
|
2,300 | 36.00 | 36.00 | 34.58 | 200 | 0 | 0.0 | |
14/03/2024 |
36.00
|
15,200 | 35.38 | 36.05 | 35.38 | 0 | 0 | 0 | |
13/03/2024 |
35.38
|
8,500 | 35.53 | 35.53 | 33.35 | 100 | 0 | 0.0 | |
12/03/2024 |
35.53
|
3,800 | 35.05 | 36.47 | 35.53 | 100 | 0 | 0.0 | |
11/03/2024 |
35.05
|
5,600 | 35.48 | 35.48 | 35.05 | 0 | 100 | -0.0 | |
08/03/2024 |
35.48
|
4,100 | 35.67 | 35.67 | 35.48 | 0 | 0 | 0 | |
07/03/2024 |
35.67
|
2,800 | 35.91 | 36.19 | 35.67 | 0 | 0 | 0 | |
06/03/2024 |
35.91
|
13,600 | 34.48 | 36.28 | 35.53 | 0 | 0 | 0 | |
05/03/2024 |
34.48
|
7,300 | 34.29 | 36.62 | 34.29 | 800 | 0 | 0.0 | |
04/03/2024 |
34.29
|
10,700 | 34.29 | 34.53 | 34.29 | 1,500 | 0 | 0.1 | |
01/03/2024 |
34.29
|
3,700 | 33.16 | 34.29 | 34.11 | 0 | 100 | -0.0 | |
29/02/2024 |
33.16
|
800 | 34.11 | 34.11 | 33.16 | 0 | 0 | 0 | |
28/02/2024 |
34.11
|
3,200 | 34.11 | 34.11 | 33.16 | 0 | 0 | 0 | |
27/02/2024 |
34.11
|
1,800 | 33.73 | 34.11 | 33.73 | 0 | 0 | 0 | |
26/02/2024 |
33.73
|
2,400 | 33.06 | 34.01 | 32.21 | 0 | 0 | 0 | |
23/02/2024 |
33.06
|
400 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
22/02/2024 |
33.06
|
2,600 | 33.58 | 33.58 | 33.06 | 0 | 0 | 0 | |
20/02/2024 |
33.58
|
4,500 | 33.58 | 33.58 | 33.16 | 100 | 0 | 0.0 | |
19/02/2024 |
33.58
|
8,800 | 33.54 | 33.58 | 33.54 | 0 | 0 | 0 | |
16/02/2024 |
33.54
|
2,900 | 33.54 | 33.54 | 33.16 | 0 | 0 | 0 | |
15/02/2024 |
33.54
|
7,200 | 33.16 | 33.54 | 32.78 | 1,400 | 0 | 0.0 | |
07/02/2024 |
33.16
|
200 | 33.54 | 33.54 | 33.16 | 0 | 0 | 0 | |
06/02/2024 |
33.54
|
3,600 | 33.54 | 33.54 | 33.16 | 0 | 0 | 0 | |
05/02/2024 |
33.54
|
6,900 | 33.73 | 33.73 | 33.25 | 0 | 0 | 0 | |
02/02/2024 |
33.73
|
0 | 33.73 | 33.73 | 33.73 | 0 | 0 | 0 | |
01/02/2024 |
33.73
|
2,900 | 33.73 | 33.73 | 31.93 | 0 | 0 | 0 | |
31/01/2024 |
33.73
|
6,600 | 33.73 | 34.11 | 33.73 | 1,400 | 0 | 0.0 | |
30/01/2024 |
33.73
|
300 | 33.63 | 33.73 | 33.73 | 0 | 0 | 0 | |
29/01/2024 |
33.63
|
2,700 | 33.30 | 33.63 | 33.49 | 0 | 0 | 0 | |
26/01/2024 |
33.30
|
1,500 | 33.25 | 33.35 | 33.30 | 0 | 0 | 0 | |
25/01/2024 |
33.25
|
6,400 | 33.16 | 33.54 | 32.68 | 0 | 0 | 0 | |
24/01/2024 |
33.16
|
2,400 | 33.25 | 33.25 | 33.16 | 0 | 0 | 0 | |
23/01/2024 |
33.25
|
10,000 | 33.16 | 33.68 | 32.68 | 0 | 0 | 0 | |
22/01/2024 |
33.16
|
1,700 | 32.45 | 33.16 | 32.45 | 0 | 0 | 0 | |
19/01/2024 |
32.45
|
11,100 | 32.40 | 32.49 | 32.40 | 100 | 0 | 0.0 | |
18/01/2024 |
32.40
|
4,000 | 34.01 | 34.01 | 32.35 | 0 | 0 | 0 | |
17/01/2024 |
34.01
|
5,200 | 34.11 | 34.11 | 34.01 | 500 | 0 | 0.0 | |
16/01/2024 |
34.11
|
2,700 | 34.20 | 34.20 | 34.11 | 0 | 0 | 0 | |
15/01/2024 |
34.20
|
1,100 | 35.05 | 35.05 | 34.20 | 0 | 0 | 0 | |
12/01/2024 |
35.05
|
4,400 | 35.15 | 35.15 | 34.11 | 0 | 0 | 0 | |
11/01/2024 |
35.15
|
0 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 | |
10/01/2024 |
35.15
|
4,300 | 37.75 | 37.75 | 35.15 | 0 | 0 | 0 | |
09/01/2024 |
37.75
|
0 | 37.75 | 37.75 | 37.75 | 0 | 0 | 0 | |
08/01/2024 |
37.75
|
3,000 | 37.75 | 37.75 | 35.15 | 0 | 100 | -0.0 | |
05/01/2024 |
37.75
|
800 | 37.75 | 37.85 | 35.24 | 0 | 0 | 0 | |
04/01/2024 |
37.75
|
16,700 | 35.48 | 37.94 | 36.00 | 0 | 0 | 0 | |
03/01/2024 |
35.48
|
4,100 | 33.16 | 35.48 | 35.48 | 0 | 0 | 0 | |
02/01/2024 |
33.16
|
100 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
29/12/2023 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
28/12/2023 |
33.16
|
3,400 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
27/12/2023 |
33.16
|
100 | 32.73 | 33.16 | 33.16 | 100 | 0 | 0.0 | |
26/12/2023 |
32.73
|
0 | 32.73 | 32.73 | 32.73 | 0 | 0 | 0 | |
25/12/2023 |
32.73
|
400 | 32.68 | 32.73 | 32.68 | 0 | 0 | 0 | |
22/12/2023 |
32.68
|
1,600 | 32.68 | 32.68 | 32.68 | 1,600 | 0 | 0.1 | |
21/12/2023 |
32.68
|
100 | 33.16 | 33.16 | 32.68 | 0 | 0 | 0 | |
20/12/2023 |
33.16
|
100 | 33.63 | 33.63 | 33.16 | 0 | 0 | 0 | |
19/12/2023 |
33.63
|
100 | 32.68 | 33.63 | 33.63 | 0 | 0 | 0 | |
18/12/2023 |
32.68
|
0 | 32.68 | 32.68 | 32.68 | 0 | 0 | 0 | |
15/12/2023 |
32.68
|
0 | 32.68 | 32.68 | 32.68 | 0 | 0 | 0 | |
14/12/2023 |
32.68
|
0 | 32.68 | 32.68 | 32.68 | 0 | 0 | 0 | |
13/12/2023 |
32.68
|
1,000 | 32.68 | 32.68 | 32.68 | 0 | 0 | 0 | |
12/12/2023 |
32.68
|
2,100 | 32.68 | 32.68 | 32.68 | 2,100 | 0 | 0.1 | |
11/12/2023 |
32.68
|
1,500 | 32.21 | 32.68 | 32.68 | 0 | 1,500 | -0.1 | |
08/12/2023 |
32.21
|
200 | 33.16 | 33.16 | 32.21 | 0 | 0 | 0 | |
07/12/2023 |
33.16
|
1,000 | 34.11 | 34.11 | 33.16 | 0 | 0 | 0 | |
06/12/2023 |
34.11
|
2,400 | 35.05 | 35.05 | 33.63 | 1,700 | 0 | 0.1 | |
05/12/2023 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
01/12/2023 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
30/11/2023 |
35.05
|
100 | 35.19 | 35.19 | 35.05 | 100 | 0 | 0.0 | |
29/11/2023 |
35.19
|
100 | 33.16 | 35.19 | 35.19 | 100 | 0 | 0.0 | |
28/11/2023 |
33.16
|
200 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
24/11/2023 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
23/11/2023 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 |