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) |
-1.35 | -3.43% | 28,400 | 3,909 | 0.2 |
38
39.35
38
|
2 tháng
(2024-07-22) |
0.96 | 2.60% | 59,900 | 3,309 | 0.1 |
36.56
39.40
38
|
3 tháng
(2024-06-20) |
0.05 | 0.13% | 93,400 | 4,709 | 0.2 |
36.56
39.40
38
|
6 tháng
(2024-03-22) |
0.87 | 2.33% | 283,800 | -17,600 | -0.7 |
35.50
39.49
38
|
12 tháng
(2023-09-25) |
-1.11 | -2.85% | 646,200 | -14,120 | -0.5 |
35.50
40.89
38
|
24 tháng
(2022-09-29) |
-9.66 | -20.28% | 1,377,000 | -46,690 | -1.3 |
35.50
47.66
38
|
36 tháng
(2021-10-04) |
-17.75 | -31.83% | 2,086,100 | -58,960 | -3.1 |
35.50
57.57
38
|
60 tháng
(2019-10-15) |
-27.75 | -42.20% | 5,212,790 | -515,310 | -27.4 |
35.50
73.69
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2023 |
39.15
|
2,100 | 39.44 | 39.44 | 38.53 | 0 | 0 | 0 | |
23/11/2023 |
39.44
|
200 | 39.49 | 39.49 | 39.44 | 0 | 0 | 0 | |
22/11/2023 |
39.49
|
2,200 | 40.89 | 40.89 | 38.96 | 0 | 0 | 0 | |
21/11/2023 |
40.89
|
0 | 40.89 | 40.89 | 40.89 | 0 | 0 | 0 | |
20/11/2023 |
40.89
|
700 | 39.92 | 40.89 | 39.92 | 0 | 0 | 0 | |
17/11/2023: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
17/11/2023 |
39.92
|
3,100 | 39.35 | 39.92 | 39.49 | 0 | 0 | 0 | |
16/11/2023 |
39.35
|
1,300 | 39.81 | 40.00 | 39.35 | 0 | 0 | 0 | |
15/11/2023 |
39.81
|
3,300 | 40.09 | 40.09 | 39.72 | 0 | 0 | 0 | |
14/11/2023 |
40.09
|
9,100 | 38.51 | 40.09 | 39.25 | 0 | 0 | 0 | |
13/11/2023 |
38.51
|
12,100 | 39.44 | 39.44 | 38.51 | 0 | 0 | 0 | |
10/11/2023 |
39.44
|
6,300 | 39.53 | 39.72 | 39.25 | 0 | 0 | 0 | |
09/11/2023 |
39.53
|
11,800 | 38.51 | 39.53 | 38.74 | 0 | 0 | 0 | |
08/11/2023 |
38.51
|
3,600 | 37.85 | 38.60 | 38.32 | 0 | 0 | 0 | |
07/11/2023 |
37.85
|
10,100 | 36.73 | 38.32 | 36.92 | 0 | 0 | 0 | |
06/11/2023 |
36.73
|
700 | 36.73 | 36.73 | 36.45 | 100 | 0 | 0.0 | |
03/11/2023 |
36.73
|
4,800 | 36.64 | 37.66 | 36.73 | 0 | 0 | 0 | |
02/11/2023 |
36.64
|
4,400 | 35.52 | 36.68 | 35.56 | 0 | 0 | 0 | |
01/11/2023 |
35.52
|
8,400 | 35.66 | 35.89 | 35.42 | 0 | 0 | 0 | |
31/10/2023 |
35.66
|
1,800 | 36.45 | 36.45 | 35.66 | 0 | 0 | 0 | |
30/10/2023 |
36.45
|
6,500 | 36.92 | 37.29 | 36.45 | 200 | 0 | 0.0 | |
27/10/2023 |
36.92
|
5,400 | 36.26 | 36.92 | 35.98 | 0 | 0 | 0 | |
26/10/2023 |
36.26
|
6,900 | 37.85 | 37.85 | 35.23 | 0 | 0 | 0 | |
25/10/2023 |
37.85
|
5,200 | 37.94 | 39.11 | 37.62 | 0 | 0 | 0 | |
24/10/2023 |
37.94
|
2,100 | 37.85 | 37.94 | 37.62 | 0 | 0 | 0 | |
23/10/2023 |
37.85
|
2,000 | 38.32 | 38.32 | 37.48 | 0 | 0 | 0 | |
20/10/2023 |
38.32
|
3,400 | 37.57 | 38.74 | 37.57 | 0 | 0 | 0 | |
19/10/2023 |
37.57
|
2,400 | 37.71 | 37.85 | 37.57 | 0 | 0 | 0 | |
18/10/2023 |
37.71
|
1,900 | 38.32 | 38.93 | 37.57 | 0 | 0 | 0 | |
17/10/2023 |
38.32
|
1,100 | 37.94 | 40.00 | 38.32 | 0 | 0 | 0 | |
16/10/2023 |
37.94
|
17,800 | 37.48 | 40.00 | 37.52 | 0 | 0 | 0 | |
13/10/2023 |
37.48
|
2,900 | 38.18 | 38.18 | 37.48 | 0 | 0 | 0 | |
12/10/2023 |
38.18
|
1,800 | 38.32 | 38.32 | 38.13 | 0 | 0 | 0 | |
11/10/2023 |
38.32
|
1,800 | 38.41 | 38.41 | 38.32 | 0 | 0 | 0 | |
10/10/2023 |
38.41
|
3,200 | 37.94 | 38.41 | 37.85 | 0 | 0 | 0 | |
09/10/2023 |
37.94
|
2,300 | 37.85 | 37.94 | 37.85 | 1,500 | 0 | 0.1 | |
06/10/2023 |
37.85
|
6,000 | 37.85 | 37.94 | 37.85 | 1,600 | 0 | 0.1 | |
05/10/2023 |
37.85
|
5,100 | 38.32 | 38.32 | 37.85 | 0 | 0 | 0 | |
04/10/2023 |
38.32
|
3,800 | 38.93 | 38.93 | 36.31 | 0 | 0 | 0 | |
03/10/2023 |
38.93
|
1,100 | 38.93 | 38.93 | 38.93 | 100 | 0 | 0.0 | |
02/10/2023 |
38.93
|
1,500 | 38.88 | 38.93 | 38.88 | 0 | 0 | 0 | |
29/09/2023 |
38.88
|
7,800 | 38.79 | 38.88 | 38.79 | 0 | 0 | 0 | |
28/09/2023 |
38.79
|
500 | 38.46 | 38.79 | 38.79 | 0 | 0 | 0 | |
27/09/2023 |
38.46
|
900 | 39.07 | 39.07 | 37.94 | 0 | 0 | 0 | |
26/09/2023 |
39.07
|
5,500 | 39.11 | 39.25 | 37.85 | 0 | 0 | 0 | |
25/09/2023 |
39.11
|
1,900 | 39.77 | 39.77 | 38.97 | 0 | 0 | 0 | |
22/09/2023 |
39.77
|
7,600 | 40.19 | 40.19 | 39.77 | 0 | 100 | -0.0 | |
21/09/2023 |
40.19
|
700 | 40.52 | 40.52 | 40.05 | 100 | 0 | 0.0 | |
20/09/2023 |
40.52
|
1,400 | 40.19 | 40.52 | 40.19 | 0 | 0 | 0 | |
19/09/2023 |
40.19
|
10,300 | 40.56 | 40.56 | 40.00 | 0 | 0 | 0 | |
18/09/2023 |
40.56
|
3,100 | 40.19 | 40.56 | 39.95 | 0 | 0 | 0 | |
15/09/2023 |
40.19
|
2,400 | 40.56 | 40.56 | 39.95 | 0 | 0 | 0 | |
14/09/2023 |
40.56
|
15,100 | 41.12 | 41.31 | 39.91 | 2,000 | 0 | 0.1 | |
13/09/2023 |
41.12
|
1,900 | 40.66 | 41.12 | 40.66 | 0 | 0 | 0 | |
12/09/2023 |
40.66
|
3,200 | 40.94 | 40.94 | 40.47 | 0 | 0 | 0 | |
11/09/2023 |
40.94
|
25,100 | 40.19 | 41.45 | 40.09 | 1,900 | 0 | 0.1 | |
08/09/2023 |
40.19
|
1,000 | 40.61 | 40.61 | 40.00 | 200 | 0 | 0.0 | |
07/09/2023 |
40.61
|
5,000 | 40.14 | 40.66 | 40.00 | 0 | 300 | -0.0 | |
06/09/2023 |
40.14
|
1,900 | 39.91 | 40.19 | 40.09 | 100 | 300 | -0.0 | |
05/09/2023 |
39.91
|
6,700 | 39.95 | 40.19 | 39.91 | 0 | 100 | -0.0 | |
31/08/2023 |
39.95
|
7,800 | 40.19 | 40.19 | 39.91 | 900 | 0 | 0.0 | |
30/08/2023 |
40.19
|
1,900 | 39.95 | 40.52 | 39.81 | 0 | 0 | 0 | |
29/08/2023 |
39.95
|
1,300 | 40.19 | 40.66 | 39.95 | 0 | 0 | 0 | |
28/08/2023 |
40.19
|
5,200 | 40.66 | 40.66 | 40.19 | 0 | 2,000 | -0.1 | |
25/08/2023 |
40.66
|
5,900 | 40.19 | 40.84 | 39.72 | 100 | 2,000 | -0.1 | |
24/08/2023 |
40.19
|
1,300 | 40.14 | 40.19 | 40.00 | 0 | 100 | -0.0 | |
23/08/2023 |
40.14
|
2,700 | 40.33 | 40.42 | 39.81 | 0 | 0 | 0 | |
22/08/2023 |
40.33
|
500 | 39.95 | 40.33 | 39.81 | 100 | 0 | 0.0 | |
21/08/2023 |
39.95
|
1,000 | 40.00 | 40.00 | 39.81 | 100 | 0 | 0.0 | |
18/08/2023 |
40.00
|
7,500 | 40.56 | 40.56 | 39.67 | 0 | 0 | 0 | |
17/08/2023 |
40.56
|
21,600 | 40.37 | 40.56 | 39.86 | 100 | 0 | 0.0 | |
16/08/2023 |
40.37
|
30,500 | 41.12 | 41.12 | 40.37 | 1,000 | 27,000 | -1.1 | |
15/08/2023 |
41.12
|
2,600 | 41.87 | 41.87 | 39.25 | 0 | 0 | 0 | |
14/08/2023 |
41.87
|
2,200 | 41.96 | 41.96 | 41.87 | 0 | 700 | -0.0 | |
11/08/2023 |
41.96
|
10,400 | 41.96 | 42.06 | 41.92 | 0 | 0 | 0 | |
10/08/2023 |
41.96
|
6,800 | 41.12 | 42.06 | 41.59 | 0 | 0 | 0 | |
09/08/2023 |
41.12
|
1,200 | 41.12 | 41.12 | 40.98 | 0 | 0 | 0 | |
08/08/2023 |
41.12
|
5,000 | 41.03 | 41.50 | 40.52 | 0 | 0 | 0 | |
07/08/2023 |
41.03
|
7,800 | 40.70 | 42.06 | 40.70 | 0 | 0 | 0 | |
04/08/2023 |
40.70
|
5,700 | 40.66 | 40.70 | 40.19 | 600 | 0 | 0.0 | |
03/08/2023 |
40.66
|
2,200 | 40.37 | 40.89 | 40.28 | 0 | 0 | 0 | |
02/08/2023 |
40.37
|
4,200 | 40.19 | 40.37 | 40.05 | 500 | 0 | 0.0 | |
01/08/2023 |
40.19
|
6,000 | 40.09 | 40.37 | 40.19 | 500 | 0 | 0.0 | |
31/07/2023 |
40.09
|
3,300 | 40.00 | 40.19 | 40.09 | 0 | 0 | 0 | |
28/07/2023 |
40.00
|
1,700 | 40.19 | 40.19 | 40.00 | 800 | 0 | 0.0 | |
27/07/2023 |
40.19
|
1,500 | 40.19 | 40.19 | 40.19 | 0 | 0 | 0 | |
26/07/2023 |
40.19
|
1,100 | 40.19 | 40.19 | 39.49 | 100 | 0 | 0.0 | |
25/07/2023 |
40.19
|
3,100 | 39.86 | 40.19 | 40.09 | 0 | 0 | 0 | |
24/07/2023 |
39.86
|
600 | 39.81 | 40.37 | 39.86 | 300 | 0 | 0.0 | |
21/07/2023 |
39.81
|
7,600 | 40.09 | 40.09 | 39.72 | 1,000 | 0 | 0.0 | |
20/07/2023 |
40.09
|
3,100 | 40.19 | 40.19 | 39.58 | 500 | 0 | 0.0 | |
19/07/2023 |
40.19
|
7,300 | 39.58 | 40.19 | 39.58 | 0 | 0 | 0 | |
18/07/2023 |
39.58
|
8,100 | 39.58 | 39.63 | 39.58 | 0 | 0 | 0 | |
17/07/2023 |
39.58
|
13,100 | 39.53 | 40.09 | 39.44 | 200 | 0 | 0.0 | |
14/07/2023 |
39.53
|
10,300 | 39.53 | 39.63 | 39.53 | 0 | 0 | 0 | |
13/07/2023 |
39.53
|
11,900 | 39.72 | 40.66 | 39.39 | 1,300 | 0 | 0.1 | |
12/07/2023 |
39.72
|
11,500 | 39.95 | 41.08 | 39.67 | 100 | 0 | 0.0 | |
11/07/2023 |
39.95
|
5,500 | 39.95 | 40.19 | 39.81 | 0 | 0 | 0 | |
10/07/2023 |
39.95
|
10,500 | 39.72 | 41.68 | 39.81 | 600 | 0 | 0.0 | |
07/07/2023 |
39.72
|
15,000 | 39.35 | 41.12 | 39.72 | 0 | 0 | 0 | |
06/07/2023 |
39.35
|
4,100 | 41.12 | 41.12 | 39.35 | 400 | 0 | 0.0 |