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) |
|
24/04/2024 |
36.68
|
4,900 | 36.39 | 36.68 | 36.39 | 0 | 2,900 | -0.1 | |
23/04/2024 |
37.15
|
200 | 37.15 | 37.15 | 37.15 | 0 | 0 | 0 | |
22/04/2024 |
37.15
|
0 | 37.15 | 37.15 | 37.15 | 0 | 0 | 0 | |
19/04/2024 |
37.15
|
7,100 | 37.15 | 37.15 | 37.15 | 0 | 6,100 | -0.2 | |
17/04/2024 |
37.15
|
5,300 | 36.87 | 37.15 | 36.87 | 0 | 5,200 | -0.2 | |
16/04/2024 |
36.96
|
2,400 | 37.15 | 37.15 | 36.77 | 0 | 1,000 | -0.0 | |
15/04/2024 |
37.25
|
1,900 | 37.34 | 37.34 | 37.25 | 600 | 600 | 0 | |
12/04/2024 |
37.34
|
2,000 | 37.15 | 37.34 | 37.15 | 0 | 900 | -0.0 | |
11/04/2024 |
37.15
|
19,700 | 37.15 | 37.15 | 37.15 | 0 | 0 | 0 | |
10/04/2024 |
37.15
|
5,300 | 37.15 | 37.34 | 37.15 | 0 | 0 | 0 | |
09/04/2024 |
37.15
|
3,400 | 37.11 | 37.15 | 37.11 | 0 | 0 | 0 | |
08/04/2024 |
37.15
|
5,700 | 36.87 | 37.15 | 36.87 | 0 | 0 | 0 | |
05/04/2024 |
36.68
|
7,100 | 37.15 | 37.15 | 36.68 | 0 | 0 | 0 | |
04/04/2024 |
37.15
|
1,500 | 37.15 | 37.15 | 37.15 | 0 | 0 | 0 | |
03/04/2024 |
37.15
|
4,700 | 37.15 | 37.15 | 37.15 | 0 | 0 | 0 | |
02/04/2024 |
36.30
|
2,100 | 37.15 | 37.15 | 36.30 | 0 | 0 | 0 | |
01/04/2024 |
37.15
|
1,100 | 37.34 | 37.34 | 37.15 | 0 | 0 | 0 | |
29/03/2024 |
37.44
|
9,700 | 37.30 | 37.44 | 37.15 | 0 | 400 | -0.0 | |
28/03/2024 |
37.34
|
0 | 37.34 | 37.34 | 37.34 | 0 | 0 | 0 | |
27/03/2024 |
37.34
|
500 | 37.34 | 37.34 | 37.34 | 0 | 0 | 0 | |
26/03/2024 |
36.68
|
700 | 36.68 | 36.68 | 36.68 | 0 | 0 | 0 | |
25/03/2024 |
37.15
|
3,900 | 37.15 | 37.15 | 36.96 | 0 | 2,200 | -0.1 | |
22/03/2024 |
37.15
|
16,100 | 37.15 | 37.15 | 36.96 | 0 | 10,000 | -0.4 | |
21/03/2024 |
37.15
|
300 | 37.15 | 37.15 | 37.15 | 0 | 0 | 0 | |
20/03/2024 |
37.15
|
2,700 | 37.15 | 37.34 | 37.15 | 0 | 0 | 0 | |
19/03/2024 |
37.15
|
2,200 | 37.15 | 37.34 | 37.15 | 1,200 | 0 | 0.0 | |
18/03/2024 |
37.15
|
5,500 | 37.34 | 37.34 | 37.15 | 0 | 0 | 0 | |
15/03/2024 |
37.34
|
2,500 | 37.15 | 37.44 | 37.15 | 0 | 0 | 0 | |
14/03/2024 |
37.15
|
24,000 | 37.15 | 37.53 | 37.15 | 0 | 500 | -0.0 | |
13/03/2024 |
37.15
|
5,300 | 37.15 | 37.44 | 37.15 | 0 | 0 | 0 | |
12/03/2024 |
37.15
|
3,800 | 37.15 | 37.15 | 37.15 | 0 | 0 | 0 | |
11/03/2024 |
37.15
|
6,000 | 37.15 | 37.44 | 37.15 | 0 | 0 | 0 | |
08/03/2024 |
37.15
|
1,500 | 37.15 | 37.15 | 37.15 | 0 | 0 | 0 | |
07/03/2024 |
37.15
|
6,300 | 37.15 | 37.44 | 37.15 | 0 | 0 | 0 | |
06/03/2024 |
37.15
|
2,500 | 37.15 | 37.49 | 36.44 | 0 | 0 | 0 | |
05/03/2024 |
37.15
|
0 | 37.15 | 37.15 | 37.15 | 0 | 0 | 0 | |
04/03/2024 |
37.15
|
1,500 | 37.63 | 37.63 | 37.15 | 0 | 0 | 0 | |
01/03/2024 |
37.63
|
300 | 37.15 | 37.63 | 37.63 | 0 | 0 | 0 | |
29/02/2024 |
37.15
|
0 | 37.15 | 37.15 | 37.15 | 0 | 0 | 0 | |
28/02/2024 |
37.15
|
700 | 37.63 | 37.72 | 36.44 | 0 | 0 | 0 | |
27/02/2024 |
37.63
|
200 | 37.53 | 37.63 | 37.63 | 0 | 0 | 0 | |
26/02/2024 |
37.53
|
300 | 37.15 | 37.53 | 37.53 | 0 | 0 | 0 | |
23/02/2024 |
37.15
|
2,200 | 37.15 | 37.15 | 37.15 | 0 | 2,000 | -0.1 | |
22/02/2024 |
37.15
|
5,000 | 37.15 | 37.15 | 37.15 | 0 | 0 | 0 | |
21/02/2024 |
37.15
|
5,600 | 37.15 | 37.15 | 37.15 | 0 | 0 | 0 | |
20/02/2024 |
37.15
|
3,900 | 36.96 | 37.15 | 36.96 | 0 | 0 | 0 | |
19/02/2024 |
36.96
|
2,700 | 36.20 | 36.96 | 36.96 | 0 | 100 | -0.0 | |
16/02/2024 |
36.20
|
1,700 | 36.20 | 36.44 | 36.20 | 0 | 0 | 0 | |
15/02/2024 |
36.20
|
2,400 | 36.20 | 36.20 | 36.20 | 0 | 100 | -0.0 | |
07/02/2024 |
36.20
|
100 | 36.39 | 36.39 | 36.20 | 0 | 0 | 0 | |
06/02/2024 |
36.39
|
400 | 36.96 | 36.96 | 36.39 | 0 | 0 | 0 | |
05/02/2024 |
36.96
|
3,100 | 36.20 | 36.96 | 36.01 | 0 | 2,900 | -0.1 | |
02/02/2024 |
36.20
|
100 | 36.96 | 36.96 | 36.20 | 0 | 0 | 0 | |
01/02/2024 |
36.96
|
600 | 36.06 | 36.96 | 36.01 | 0 | 0 | 0 | |
31/01/2024 |
36.06
|
900 | 36.01 | 36.96 | 36.06 | 0 | 0 | 0 | |
30/01/2024 |
36.01
|
100 | 36.68 | 36.68 | 36.01 | 0 | 0 | 0 | |
29/01/2024 |
36.68
|
15,500 | 36.01 | 36.68 | 36.01 | 2,000 | 15,400 | -0.5 | |
26/01/2024 |
36.01
|
6,700 | 36.06 | 37.01 | 36.01 | 0 | 0 | 0 | |
25/01/2024 |
36.06
|
2,000 | 36.06 | 36.06 | 36.06 | 1,700 | 0 | 0.1 | |
24/01/2024 |
36.06
|
1,500 | 36.20 | 36.82 | 36.06 | 0 | 0 | 0 | |
23/01/2024 |
36.20
|
2,200 | 36.20 | 36.30 | 36.06 | 0 | 0 | 0 | |
22/01/2024 |
36.20
|
2,300 | 36.15 | 37.11 | 35.91 | 0 | 1,200 | -0.0 | |
19/01/2024 |
36.15
|
3,000 | 36.20 | 37.15 | 35.91 | 0 | 0 | 0 | |
18/01/2024 |
36.20
|
7,600 | 36.20 | 37.15 | 36.20 | 4,000 | 0 | 0.2 | |
17/01/2024 |
36.20
|
2,100 | 36.20 | 36.39 | 36.20 | 0 | 0 | 0 | |
16/01/2024 |
36.20
|
4,000 | 36.25 | 37.15 | 36.20 | 2,000 | 2,400 | -0.0 | |
15/01/2024 |
36.25
|
1,100 | 36.25 | 36.25 | 36.25 | 0 | 100 | -0.0 | |
12/01/2024 |
36.25
|
600 | 36.25 | 36.49 | 36.25 | 0 | 500 | -0.0 | |
11/01/2024 |
36.25
|
100 | 36.68 | 36.68 | 36.25 | 0 | 0 | 0 | |
10/01/2024 |
36.68
|
3,200 | 36.91 | 36.91 | 36.68 | 0 | 800 | -0.0 | |
09/01/2024 |
36.91
|
800 | 36.20 | 36.91 | 35.77 | 0 | 0 | 0 | |
08/01/2024 |
36.20
|
3,800 | 35.53 | 36.20 | 36.20 | 3,100 | 200 | 0.1 | |
05/01/2024 |
35.53
|
0 | 35.53 | 35.53 | 35.53 | 0 | 0 | 0 | |
04/01/2024 |
35.53
|
600 | 36.49 | 36.49 | 35.53 | 0 | 300 | -0.0 | |
03/01/2024 |
36.49
|
400 | 35.25 | 37.06 | 36.49 | 0 | 200 | -0.0 | |
02/01/2024 |
35.25
|
1,000 | 36.20 | 36.20 | 35.25 | 0 | 900 | -0.0 | |
29/12/2023 |
36.20
|
100 | 36.68 | 36.68 | 36.20 | 0 | 0 | 0 | |
28/12/2023 |
36.68
|
300 | 36.68 | 36.68 | 36.68 | 0 | 200 | -0.0 | |
27/12/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/12/2023 |
36.68
|
2,900 | 36.20 | 36.68 | 34.96 | 0 | 2,600 | -0.1 | |
26/12/2023 |
36.20
|
1,500 | 36.20 | 36.20 | 36.20 | 0 | 400 | -0.0 | |
25/12/2023 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
22/12/2023 |
36.20
|
0 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
21/12/2023 |
36.20
|
1,800 | 36.53 | 36.53 | 36.20 | 0 | 900 | -0.0 | |
20/12/2023 |
36.53
|
3,300 | 36.53 | 36.53 | 36.20 | 3,000 | 0 | 0.1 | |
19/12/2023 |
36.53
|
500 | 35.36 | 36.53 | 36.20 | 0 | 0 | 0 | |
18/12/2023 |
35.36
|
700 | 35.27 | 35.36 | 35.27 | 0 | 300 | -0.0 | |
15/12/2023 |
35.27
|
1,000 | 36.15 | 36.15 | 34.95 | 0 | 0 | 0 | |
14/12/2023 |
36.15
|
0 | 36.15 | 36.15 | 36.15 | 0 | 0 | 0 | |
13/12/2023 |
36.15
|
100 | 36.20 | 36.20 | 36.15 | 0 | 0 | 0 | |
12/12/2023 |
36.20
|
100 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
11/12/2023 |
36.20
|
6,800 | 36.20 | 36.20 | 34.44 | 0 | 0 | 0 | |
08/12/2023 |
36.20
|
4,100 | 35.27 | 37.13 | 36.15 | 0 | 3,300 | -0.1 | |
07/12/2023 |
35.27
|
2,500 | 35.27 | 35.27 | 34.90 | 0 | 600 | -0.0 | |
06/12/2023 |
35.27
|
1,000 | 34.58 | 35.27 | 35.27 | 0 | 1,000 | -0.0 | |
05/12/2023 |
34.58
|
1,300 | 35.74 | 35.74 | 34.58 | 0 | 1,000 | -0.0 | |
01/12/2023 |
35.74
|
100 | 35.27 | 35.74 | 35.74 | 0 | 0 | 0 | |
30/11/2023 |
35.27
|
1,000 | 35.27 | 35.27 | 35.27 | 0 | 1,000 | -0.0 | |
29/11/2023 |
35.27
|
2,000 | 36.01 | 36.01 | 34.99 | 200 | 1,600 | -0.1 | |
28/11/2023 |
36.01
|
600 | 36.20 | 36.20 | 35.09 | 0 | 600 | -0.0 | |
27/11/2023 |
36.20
|
5,100 | 34.72 | 36.20 | 35.09 | 0 | 5,100 | -0.2 |