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 | 0% | 55,100 | -3,500 | -0.1 |
31.20
32.85
32
|
2 tháng
(2024-07-22) |
-0.40 | -1.23% | 90,700 | -2,100 | -0.1 |
30.90
32.85
32
|
3 tháng
(2024-06-20) |
-1.85 | -5.47% | 202,000 | -6,607 | -0.2 |
30.90
34.60
32
|
6 tháng
(2024-03-22) |
-2.90 | -8.32% | 778,100 | 92,642 | 3.4 |
30.09
35.09
32
|
12 tháng
(2023-09-25) |
0.83 | 2.66% | 1,782,100 | 280,233 | 10.0 |
28.48
35.52
32
|
24 tháng
(2022-09-29) |
-0.20 | -0.62% | 3,891,000 | 462,754 | 15.1 |
21.84
35.52
32
|
36 tháng
(2021-10-04) |
7.33 | 29.69% | 6,577,100 | 368,728 | -0.0 |
21.84
43.66
32
|
60 tháng
(2019-10-15) |
21.42 | 202.45% | 13,768,780 | -2,443,790 | -52.7 |
7.92
43.66
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
31.17
|
10,200 | 31.64 | 31.74 | 31.17 | 3,000 | 0 | 0.1 | |
06/07/2023 |
31.64
|
2,600 | 31.64 | 31.74 | 31.46 | 0 | 0 | 0 | |
05/07/2023 |
31.64
|
5,100 | 31.83 | 32.02 | 31.64 | 0 | 0 | 0 | |
04/07/2023 |
31.83
|
1,500 | 31.74 | 32.12 | 31.83 | 900 | 0 | 0.0 | |
03/07/2023 |
31.74
|
9,400 | 31.79 | 31.83 | 31.64 | 5,700 | 2,900 | 0.1 | |
30/06/2023 |
31.79
|
6,300 | 31.93 | 32.16 | 31.69 | 3,800 | 400 | 0.1 | |
29/06/2023 |
31.93
|
1,500 | 32.02 | 32.21 | 31.93 | 0 | 0 | 0 | |
28/06/2023 |
32.02
|
11,300 | 32.02 | 32.02 | 31.93 | 0 | 10,000 | -0.3 | |
27/06/2023 |
32.02
|
27,700 | 32.02 | 32.21 | 32.02 | 0 | 1,100 | -0.0 | |
26/06/2023 |
32.02
|
2,800 | 31.83 | 32.07 | 31.88 | 0 | 0 | 0 | |
23/06/2023 |
31.83
|
6,300 | 31.83 | 32.21 | 31.83 | 2,700 | 0 | 0.1 | |
22/06/2023 |
31.83
|
5,700 | 31.93 | 31.97 | 31.74 | 0 | 0 | 0 | |
21/06/2023 |
31.93
|
3,200 | 31.83 | 31.93 | 31.64 | 0 | 0 | 0 | |
20/06/2023 |
31.83
|
2,600 | 31.93 | 31.93 | 31.83 | 0 | 0 | 0 | |
19/06/2023 |
31.93
|
700 | 31.93 | 31.93 | 31.93 | 0 | 0 | 0 | |
16/06/2023 |
31.93
|
7,600 | 31.74 | 32.31 | 31.93 | 4,700 | 0 | 0.2 | |
15/06/2023 |
31.74
|
2,700 | 31.74 | 31.93 | 31.74 | 0 | 0 | 0 | |
14/06/2023 |
31.74
|
2,300 | 31.79 | 31.88 | 31.74 | 100 | 0 | 0.0 | |
13/06/2023 |
31.79
|
14,200 | 31.83 | 31.83 | 31.17 | 0 | 0 | 0 | |
12/06/2023 |
31.83
|
1,200 | 31.83 | 31.83 | 31.64 | 0 | 0 | 0 | |
09/06/2023 |
31.83
|
15,200 | 31.83 | 31.83 | 31.64 | 12,800 | 0 | 0.4 | |
08/06/2023 |
31.83
|
9,900 | 31.88 | 31.88 | 31.83 | 0 | 5,000 | -0.2 | |
07/06/2023 |
31.88
|
9,800 | 31.93 | 31.93 | 31.79 | 0 | 0 | 0 | |
06/06/2023 |
31.93
|
26,600 | 31.79 | 32.02 | 31.64 | 15,300 | 0 | 0.5 | |
05/06/2023 |
31.79
|
6,800 | 31.74 | 32.07 | 31.79 | 3,000 | 800 | 0.1 | |
02/06/2023 |
31.74
|
11,300 | 31.74 | 31.83 | 31.69 | 0 | 0 | 0 | |
01/06/2023 |
31.74
|
12,200 | 31.79 | 32.02 | 31.64 | 7,300 | 0 | 0.2 | |
31/05/2023 |
31.79
|
9,900 | 31.69 | 32.07 | 31.79 | 0 | 200 | -0.0 | |
30/05/2023 |
31.69
|
36,200 | 31.93 | 31.93 | 31.55 | 25,000 | 5,500 | 0.7 | |
29/05/2023 |
31.93
|
27,900 | 32.02 | 32.02 | 30.79 | 18,400 | 0 | 0.6 | |
26/05/2023 |
32.02
|
17,700 | 32.12 | 32.16 | 31.64 | 15,000 | 0 | 0.5 | |
25/05/2023 |
32.12
|
600 | 32.12 | 32.45 | 32.12 | 0 | 0 | 0 | |
24/05/2023 |
32.12
|
800 | 32.12 | 32.31 | 32.12 | 0 | 0 | 0 | |
23/05/2023 |
32.12
|
2,000 | 31.74 | 32.26 | 31.97 | 0 | 0 | 0 | |
22/05/2023 |
31.74
|
1,600 | 31.64 | 32.02 | 31.64 | 300 | 0 | 0.0 | |
19/05/2023 |
31.64
|
2,900 | 31.64 | 31.74 | 31.64 | 2,900 | 0 | 0.1 | |
18/05/2023 |
31.64
|
7,700 | 31.69 | 31.74 | 31.60 | 7,400 | 0 | 0.2 | |
17/05/2023 |
31.69
|
12,700 | 31.74 | 31.74 | 31.64 | 10,800 | 0 | 0.4 | |
16/05/2023 |
31.74
|
15,900 | 32.21 | 32.31 | 31.64 | 4,900 | 0 | 0.2 | |
15/05/2023 |
32.21
|
6,000 | 32.02 | 32.21 | 31.64 | 2,100 | 0 | 0.1 | |
12/05/2023 |
32.02
|
8,200 | 31.31 | 32.07 | 31.64 | 6,100 | 0 | 0.2 | |
11/05/2023 |
31.31
|
11,800 | 30.94 | 31.41 | 31.12 | 8,200 | 1,500 | 0.2 | |
10/05/2023 |
30.94
|
15,200 | 30.70 | 30.94 | 30.70 | 100 | 0 | 0.0 | |
09/05/2023 |
30.70
|
14,800 | 30.23 | 30.79 | 30.42 | 4,000 | 0 | 0.1 | |
08/05/2023 |
30.23
|
9,100 | 30.89 | 30.89 | 30.23 | 0 | 0 | 0 | |
05/05/2023 |
30.89
|
9,500 | 30.89 | 30.89 | 30.37 | 0 | 0 | 0 | |
04/05/2023 |
30.89
|
11,500 | 30.94 | 30.94 | 30.42 | 300 | 0 | 0.0 | |
28/04/2023 |
30.94
|
17,800 | 31.64 | 31.64 | 30.89 | 2,500 | 0 | 0.1 | |
27/04/2023 |
31.64
|
3,600 | 32.49 | 32.97 | 31.36 | 100 | 300 | -0.0 | |
26/04/2023 |
32.49
|
14,800 | 32.59 | 32.59 | 30.75 | 4,900 | 0 | 0.2 | |
25/04/2023: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
25/04/2023 |
32.59
|
16,500 | 33.25 | 34.76 | 32.59 | 0 | 0 | 0.2 | |
24/04/2023 |
33.25
|
68,200 | 33.21 | 33.50 | 33.17 | 4,500 | 0 | 0.2 | |
21/04/2023 |
33.21
|
39,800 | 33.17 | 33.50 | 33.08 | 3,300 | 0 | 0.1 | |
20/04/2023 |
33.17
|
31,300 | 32.40 | 33.50 | 32.40 | 6,800 | 1,000 | 0.2 | |
19/04/2023 |
32.40
|
29,200 | 31.72 | 32.40 | 31.81 | 2,300 | 0 | 0.1 | |
18/04/2023 |
31.72
|
17,800 | 32.15 | 32.15 | 30.96 | 3,600 | 500 | 0.1 | |
17/04/2023 |
32.15
|
42,300 | 30.96 | 32.91 | 31.81 | 0 | 0 | 0.2 | |
14/04/2023 |
30.96
|
14,000 | 29.81 | 31.00 | 30.28 | 0 | 0 | 0.2 | |
13/04/2023 |
29.81
|
9,400 | 29.77 | 30.54 | 29.77 | 5,100 | 0 | 0.2 | |
12/04/2023 |
29.77
|
4,400 | 29.77 | 30.07 | 29.69 | 300 | 0 | 0.0 | |
11/04/2023 |
29.77
|
22,600 | 30.54 | 30.54 | 29.69 | 0 | 0 | -0.0 | |
10/04/2023 |
30.54
|
200 | 31.17 | 31.17 | 30.54 | 0 | 0 | -0.0 | |
07/04/2023 |
31.17
|
2,900 | 31.38 | 31.38 | 30.54 | 0 | 0 | -0.0 | |
06/04/2023 |
31.38
|
2,000 | 31.38 | 31.85 | 31.38 | 0 | 500 | -0.0 | |
05/04/2023 |
31.38
|
29,500 | 30.62 | 31.98 | 30.96 | 0 | 0 | -0.1 | |
04/04/2023 |
30.62
|
5,300 | 30.66 | 30.87 | 30.37 | 500 | 2,050 | -0.1 | |
03/04/2023 |
30.66
|
2,200 | 30.54 | 31.17 | 30.28 | 0 | 0 | -0.0 | |
31/03/2023 |
30.54
|
4,400 | 30.32 | 31.00 | 30.54 | 0 | 900 | -0.0 | |
30/03/2023 |
30.32
|
400 | 30.45 | 30.66 | 30.32 | 0 | 100 | -0.0 | |
29/03/2023 |
30.45
|
1,700 | 30.58 | 30.58 | 30.45 | 0 | 0 | 0 | |
28/03/2023 |
30.58
|
300 | 30.49 | 30.71 | 30.58 | 0 | 0 | 0 | |
27/03/2023 |
30.49
|
5,100 | 30.49 | 30.54 | 30.49 | 0 | 0 | 0 | |
24/03/2023 |
30.49
|
8,500 | 30.45 | 30.66 | 30.45 | 0 | 600 | -0.0 | |
23/03/2023 |
30.45
|
2,900 | 30.24 | 30.45 | 30.28 | 0 | 0 | 0 | |
22/03/2023 |
30.24
|
400 | 30.24 | 30.41 | 30.24 | 0 | 0 | 0 | |
21/03/2023 |
30.24
|
4,200 | 29.69 | 30.24 | 29.69 | 0 | 0 | 0.0 | |
20/03/2023 |
29.69
|
11,800 | 30.45 | 30.45 | 29.69 | 0 | 0 | -0.6 | |
17/03/2023 |
30.45
|
1,600 | 30.87 | 30.87 | 29.69 | 0 | 0 | -0.6 | |
16/03/2023 |
30.87
|
4,000 | 30.87 | 30.87 | 30.83 | 0 | 18,400 | -0.6 | |
15/03/2023 |
30.87
|
2,400 | 30.83 | 30.87 | 30.71 | 0 | 0 | -0.4 | |
14/03/2023 |
30.83
|
7,000 | 30.54 | 30.83 | 29.69 | 0 | 0 | -0.4 | |
13/03/2023 |
30.54
|
100 | 30.37 | 30.54 | 30.54 | 0 | 0 | -0.4 | |
10/03/2023 |
30.37
|
12,900 | 30.37 | 30.54 | 30.37 | 0 | 10,500 | -0.4 | |
09/03/2023 |
30.37
|
20,300 | 30.24 | 30.37 | 30.11 | 0 | 10,200 | -0.4 | |
08/03/2023 |
30.24
|
4,200 | 30.20 | 30.83 | 30.24 | 0 | 0 | 0.1 | |
07/03/2023 |
30.20
|
3,400 | 30.54 | 30.87 | 30.20 | 0 | 0 | 0.1 | |
06/03/2023 |
30.54
|
4,700 | 30.45 | 30.92 | 30.20 | 1,800 | 0 | 0.1 | |
03/03/2023 |
30.45
|
200 | 30.92 | 30.92 | 30.45 | 0 | 0 | 0.0 | |
02/03/2023 |
30.92
|
200 | 30.11 | 30.92 | 30.20 | 100 | 0 | 0.0 | |
01/03/2023 |
30.11
|
1,400 | 30.96 | 31.13 | 30.11 | 0 | 0 | 0.0 | |
28/02/2023 |
30.96
|
700 | 31.34 | 31.34 | 30.62 | 0 | 0 | 0.0 | |
27/02/2023 |
31.34
|
1,400 | 31.13 | 31.34 | 31.04 | 0 | 0 | 0.0 | |
24/02/2023 |
31.13
|
3,700 | 31.00 | 31.38 | 30.96 | 200 | 0 | 0.0 | |
23/02/2023 |
31.00
|
2,500 | 31.98 | 31.98 | 31.00 | 0 | 0 | 0.2 | |
22/02/2023 |
31.98
|
100 | 32.02 | 32.02 | 31.98 | 0 | 0 | 0.2 | |
21/02/2023 |
32.02
|
7,700 | 31.98 | 32.02 | 31.98 | 6,100 | 0 | 0.2 | |
20/02/2023 |
31.98
|
8,100 | 31.51 | 32.10 | 31.43 | 2,700 | 0 | 0.1 | |
17/02/2023 |
31.51
|
1,100 | 31.38 | 31.51 | 31.38 | 500 | 0 | 0.0 | |
16/02/2023 |
31.38
|
3,600 | 31.77 | 31.77 | 31.38 | 0 | 0 | 0.0 | |
15/02/2023 |
31.77
|
9,300 | 31.55 | 31.77 | 30.11 | 0 | 0 | 0.0 |