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) |
1.90 | 4.76% | 30,600 | 0 | 0 |
38.50
42.40
41.80
|
2 tháng
(2024-07-22) |
-5.20 | -11.06% | 91,800 | 0 | 0 |
38.50
47
41.80
|
3 tháng
(2024-06-20) |
-4.70 | -10.11% | 199,800 | 0 | 0 |
38.50
49.50
41.80
|
6 tháng
(2024-03-22) |
-1.70 | -3.91% | 398,400 | -300 | 0 |
38.50
49.50
41.80
|
12 tháng
(2023-09-25) |
7.05 | 20.28% | 1,207,100 | -2,800 | -0.1 |
27.80
49.50
41.80
|
24 tháng
(2022-09-29) |
24.86 | 146.82% | 2,912,465 | -7,200 | -0.3 |
11.85
49.50
41.80
|
36 tháng
(2021-10-04) |
21.63 | 107.28% | 5,165,550 | -217,900 | -4.6 |
11.85
49.50
41.80
|
60 tháng
(2019-10-15) |
30.05 | 255.83% | 7,065,038 | -514,430 | -10.3 |
6.66
49.50
41.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
37.30
|
900 | 37.30 | 37.30 | 37 | 0 | 0 | 0 | |
24/11/2023 |
37.30
|
0 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 | |
23/11/2023 |
37.30
|
3,500 | 37.80 | 37.80 | 37.30 | 0 | 0 | 0 | |
22/11/2023 |
37.80
|
5,200 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
21/11/2023 |
37.80
|
16,800 | 37.30 | 37.80 | 37.30 | 0 | 0 | 0 | |
20/11/2023 |
37.30
|
1,700 | 37.60 | 37.60 | 37.20 | 0 | 0 | 0 | |
17/11/2023: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
17/11/2023 |
37.60
|
1,300 | 37.20 | 37.60 | 37 | 0 | 0 | 0 | |
16/11/2023 |
37.20
|
3,600 | 37.20 | 37.20 | 36.71 | 0 | 0 | 0 | |
15/11/2023 |
37.20
|
900 | 37.10 | 37.20 | 37.10 | 0 | 0 | 0 | |
14/11/2023 |
37.10
|
3,900 | 37.79 | 37.79 | 36.71 | 0 | 0 | 0 | |
13/11/2023 |
37.79
|
200 | 37.59 | 37.79 | 37.79 | 0 | 0 | 0 | |
10/11/2023 |
37.59
|
5,900 | 36.71 | 37.59 | 36.71 | 0 | 0 | 0 | |
09/11/2023 |
36.71
|
13,000 | 36.71 | 36.71 | 36.71 | 0 | 0 | 0 | |
08/11/2023 |
36.71
|
9,300 | 35.44 | 36.71 | 35.73 | 0 | 0 | 0 | |
07/11/2023 |
35.44
|
4,900 | 34.75 | 35.73 | 34.75 | 0 | 0 | 0 | |
06/11/2023 |
34.75
|
7,600 | 33.77 | 34.75 | 34.17 | 0 | 0 | 0 | |
03/11/2023 |
33.77
|
5,400 | 33.28 | 34.26 | 33.77 | 0 | 0 | 0 | |
02/11/2023 |
33.28
|
11,200 | 32.01 | 33.28 | 32.79 | 0 | 0 | 0 | |
01/11/2023 |
32.01
|
2,500 | 32.31 | 32.31 | 30.74 | 0 | 0 | 0 | |
31/10/2023 |
32.31
|
6,600 | 31.33 | 34.17 | 30.45 | 0 | 0 | 0 | |
30/10/2023 |
31.33
|
53,700 | 29.07 | 31.91 | 29.07 | 0 | 0 | 0 | |
27/10/2023 |
29.07
|
6,800 | 28.19 | 29.07 | 28.19 | 0 | 0 | 0 | |
26/10/2023 |
28.19
|
6,500 | 28.78 | 28.78 | 26.53 | 0 | 0 | 0 | |
25/10/2023 |
28.78
|
15,200 | 28.78 | 30.05 | 27.90 | 0 | 0 | 0 | |
24/10/2023 |
28.78
|
16,300 | 27.80 | 28.78 | 27.70 | 0 | 0 | 0 | |
23/10/2023 |
27.80
|
16,300 | 27.80 | 28.29 | 26.14 | 0 | 0 | 0 | |
20/10/2023 |
27.80
|
44,500 | 30.84 | 30.84 | 27.80 | 0 | 0 | 0 | |
19/10/2023 |
30.84
|
101,100 | 34.26 | 34.26 | 30.84 | 0 | 0 | 0 | |
18/10/2023 |
34.26
|
20,200 | 34.46 | 34.46 | 33.28 | 0 | 0 | 0 | |
17/10/2023 |
34.46
|
7,000 | 34.75 | 34.75 | 34.26 | 0 | 0 | 0 | |
16/10/2023 |
34.75
|
24,500 | 34.56 | 35.63 | 34.65 | 0 | 0 | 0 | |
13/10/2023 |
34.56
|
7,400 | 35.24 | 35.24 | 34.56 | 0 | 0 | 0 | |
12/10/2023 |
35.24
|
5,200 | 34.75 | 35.24 | 34.75 | 0 | 0 | 0 | |
11/10/2023 |
34.75
|
6,100 | 34.75 | 34.85 | 34.75 | 0 | 0 | 0 | |
10/10/2023 |
34.75
|
7,700 | 34.07 | 35.05 | 34.75 | 0 | 0 | 0 | |
09/10/2023 |
34.07
|
1,000 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
06/10/2023 |
34.07
|
4,600 | 33.28 | 34.07 | 32.40 | 0 | 0 | 0 | |
05/10/2023 |
33.28
|
8,700 | 33.77 | 33.77 | 33.28 | 0 | 0 | 0 | |
04/10/2023 |
33.77
|
2,600 | 33.19 | 33.77 | 33.19 | 0 | 0 | 0 | |
03/10/2023 |
33.19
|
1,700 | 33.68 | 33.68 | 33.19 | 0 | 0 | 0 | |
02/10/2023 |
33.68
|
14,900 | 33.68 | 33.68 | 33.28 | 0 | 0 | 0 | |
29/09/2023 |
33.68
|
13,300 | 33.77 | 34.26 | 33.28 | 0 | 0 | 0 | |
28/09/2023 |
33.77
|
12,200 | 34.26 | 34.26 | 33.48 | 0 | 0 | 0 | |
27/09/2023 |
34.26
|
14,100 | 34.85 | 35.24 | 33.28 | 0 | 0 | 0 | |
26/09/2023 |
34.85
|
6,700 | 34.75 | 34.85 | 34.26 | 0 | 0 | 0 | |
25/09/2023 |
34.75
|
8,700 | 36.51 | 36.51 | 34.26 | 0 | 0 | 0 | |
22/09/2023 |
36.51
|
11,100 | 36.61 | 37.00 | 35.63 | 0 | 0 | 0 | |
21/09/2023 |
36.61
|
9,500 | 37.30 | 37.59 | 36.61 | 0 | 0 | 0 | |
20/09/2023 |
37.30
|
3,500 | 36.71 | 37.59 | 36.71 | 0 | 0 | 0 | |
19/09/2023 |
36.71
|
24,800 | 35.83 | 36.91 | 36.22 | 0 | 0 | 0 | |
18/09/2023 |
35.83
|
5,500 | 36.51 | 36.51 | 35.83 | 0 | 0 | 0 | |
15/09/2023 |
36.51
|
400 | 36.12 | 37.10 | 35.63 | 0 | 0 | 0 | |
14/09/2023 |
36.12
|
3,700 | 35.73 | 36.12 | 35.34 | 0 | 0 | 0 | |
13/09/2023 |
35.73
|
1,200 | 36.71 | 36.71 | 35.63 | 0 | 0 | 0 | |
12/09/2023 |
36.71
|
1,900 | 35.24 | 36.71 | 35.05 | 0 | 0 | 0 | |
11/09/2023 |
35.24
|
10,800 | 35.24 | 35.93 | 35.05 | 0 | 0 | 0 | |
08/09/2023 |
35.24
|
4,600 | 35.73 | 35.73 | 35.24 | 0 | 0 | 0 | |
07/09/2023 |
35.73
|
7,300 | 36.03 | 36.12 | 35.24 | 500 | 0 | 0.0 | |
06/09/2023 |
36.03
|
2,700 | 35.63 | 36.12 | 35.73 | 0 | 0 | 0 | |
05/09/2023 |
35.63
|
17,200 | 35.83 | 36.03 | 34.95 | 0 | 0 | 0 | |
31/08/2023 |
35.83
|
8,400 | 35.83 | 37.10 | 35.54 | 0 | 0 | 0 | |
30/08/2023 |
35.83
|
3,500 | 36.42 | 37.10 | 35.83 | 0 | 0 | 0 | |
29/08/2023 |
36.42
|
13,100 | 36.42 | 37.30 | 35.63 | 0 | 0 | 0 | |
28/08/2023 |
36.42
|
2,100 | 36.22 | 37.49 | 34.36 | 0 | 0 | 0 | |
25/08/2023 |
36.22
|
18,000 | 34.26 | 37.69 | 35.24 | 2,300 | 0 | 0 | |
24/08/2023 |
34.26
|
11,900 | 31.23 | 34.26 | 33.58 | 0 | 100 | -0.0 | |
23/08/2023 |
31.23
|
1,400 | 32.70 | 33.38 | 30.93 | 0 | 0 | 0 | |
22/08/2023 |
32.70
|
2,500 | 32.50 | 32.70 | 31.82 | 0 | 0 | 0 | |
21/08/2023 |
32.50
|
700 | 32.60 | 33.58 | 31.33 | 0 | 0 | 0 | |
18/08/2023 |
32.60
|
13,500 | 32.50 | 33.38 | 30.54 | 0 | 0 | 0 | |
17/08/2023 |
32.50
|
11,600 | 33.48 | 33.48 | 32.11 | 0 | 0 | 0 | |
16/08/2023 |
33.48
|
1,000 | 33.48 | 34.65 | 33.48 | 0 | 0 | 0 | |
15/08/2023 |
33.48
|
3,800 | 33.68 | 33.68 | 33.28 | 0 | 0 | 0 | |
14/08/2023 |
33.68
|
10,500 | 33.77 | 33.77 | 33.09 | 100 | 0 | 0.0 | |
11/08/2023 |
33.77
|
13,000 | 35.34 | 35.34 | 33.77 | 0 | 0 | 0 | |
10/08/2023 |
35.34
|
4,700 | 35.54 | 35.54 | 34.56 | 0 | 0 | 0 | |
09/08/2023 |
35.54
|
8,900 | 34.46 | 35.73 | 34.46 | 0 | 2,900 | -0.1 | |
08/08/2023 |
34.46
|
21,800 | 34.26 | 35.14 | 34.26 | 0 | 200 | -0.0 | |
07/08/2023 |
34.26
|
19,300 | 34.26 | 34.26 | 33.77 | 0 | 0 | 0 | |
04/08/2023 |
34.26
|
15,300 | 34.26 | 36.03 | 33.97 | 700 | 0 | 0.0 | |
03/08/2023 |
34.26
|
16,700 | 34.26 | 34.46 | 33.97 | 400 | 0 | 0.0 | |
02/08/2023 |
34.26
|
17,700 | 34.26 | 36.03 | 34.26 | 2,000 | 0 | 0.1 | |
01/08/2023 |
34.26
|
37,300 | 35.93 | 35.93 | 33.77 | 0 | 0 | 0 | |
31/07/2023 |
35.93
|
15,200 | 36.22 | 36.71 | 34.85 | 0 | 0 | 0 | |
28/07/2023 |
36.22
|
18,100 | 34.75 | 36.42 | 34.85 | 0 | 0 | 0 | |
27/07/2023 |
34.75
|
16,700 | 34.65 | 35.24 | 33.77 | 0 | 0 | 0 | |
26/07/2023 |
34.65
|
36,200 | 36.03 | 36.03 | 34.26 | 0 | 0 | 0 | |
25/07/2023 |
36.03
|
82,100 | 36.22 | 39.75 | 34.75 | 0 | 5,000 | -0.2 | |
24/07/2023 |
36.22
|
12,300 | 32.99 | 36.22 | 36.22 | 0 | 300 | -0.0 | |
21/07/2023 |
32.99
|
7,400 | 30.05 | 32.99 | 32.99 | 0 | 300 | -0.0 | |
20/07/2023 |
30.05
|
20,900 | 28.98 | 30.25 | 29.27 | 0 | 2,000 | -0.1 | |
19/07/2023 |
28.98
|
1,600 | 29.27 | 29.27 | 28.49 | 600 | 0 | 0.0 | |
18/07/2023 |
29.27
|
6,600 | 30.35 | 30.35 | 28.49 | 0 | 0 | 0 | |
17/07/2023 |
30.35
|
17,900 | 28.88 | 30.84 | 28.19 | 0 | 0 | 0 | |
14/07/2023 |
28.88
|
13,000 | 29.17 | 29.17 | 28.00 | 2,000 | 1,000 | 0.0 | |
13/07/2023 |
29.17
|
5,900 | 29.66 | 29.86 | 27.70 | 0 | 0 | 0 | |
12/07/2023 |
29.66
|
20,000 | 27.70 | 30.45 | 25.75 | 0 | 0 | 0 | |
11/07/2023 |
27.70
|
13,600 | 25.45 | 28.00 | 25.84 | 0 | 0 | 0 | |
10/07/2023 |
25.45
|
3,300 | 25.45 | 25.94 | 25.26 | 0 | 0 | 0 | |
07/07/2023 |
25.45
|
7,600 | 25.45 | 25.94 | 25.26 | 0 | 0 | 0 |