Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.01 | -0.04% | 559,800 | 0 | 0 |
32.65
33.85
32.80
|
2 tháng
(2024-07-22) |
-0.35 | -1.04% | 836,800 | -99 | -0.0 |
32.35
33.85
32.80
|
3 tháng
(2024-06-21) |
0.46 | 1.42% | 1,298,400 | -99 | -0.0 |
31.73
33.85
32.80
|
6 tháng
(2024-03-25) |
4.93 | 17.58% | 2,708,500 | -13,930 | -0.4 |
27.92
33.85
32.80
|
12 tháng
(2023-09-25) |
11.43 | 53.03% | 5,305,300 | -27,630 | -0.7 |
21.38
33.85
32.80
|
24 tháng
(2022-09-30) |
12.65 | 62.16% | 10,863,000 | -119,112 | -11.0 |
17.87
33.85
32.80
|
36 tháng
(2021-10-05) |
16.97 | 105.81% | 18,795,700 | 6,270 | -7.4 |
15.38
33.85
32.80
|
60 tháng
(2019-10-16) |
20.24 | 158.63% | 28,695,340 | 541,890 | 2.7 |
10.87
33.85
32.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
32.80
|
50,200 | 32.60 | 32.80 | 32.60 | 0 | 0 | 0 | |
18/09/2024 |
33
|
25,500 | 32.65 | 33 | 32.65 | 0 | 0 | 0 | |
17/09/2024 |
32.65
|
96,900 | 32.70 | 32.75 | 32.60 | 0 | 0 | 0 | |
16/09/2024 |
32.70
|
38,400 | 33.60 | 33.60 | 32.50 | 0 | 0 | 0 | |
13/09/2024 |
33.20
|
11,900 | 33.20 | 33.20 | 33.10 | 0 | 0 | 0 | |
12/09/2024 |
33.20
|
3,600 | 33.40 | 33.40 | 33.10 | 0 | 0 | 0 | |
11/09/2024 |
33.40
|
24,900 | 33.50 | 33.50 | 33 | 0 | 0 | 0 | |
10/09/2024 |
33.50
|
67,300 | 33.65 | 33.65 | 33.40 | 0 | 0 | 0 | |
09/09/2024 |
33.65
|
32,500 | 33.85 | 33.85 | 33.65 | 0 | 0 | 0 | |
06/09/2024 |
33.85
|
13,400 | 33.85 | 33.85 | 33.65 | 0 | 0 | 0 | |
05/09/2024 |
33.85
|
8,500 | 33.85 | 33.95 | 33.30 | 0 | 0 | 0 | |
04/09/2024: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
04/09/2024 |
33.85
|
33,000 | 33.40 | 34 | 33.40 | 0 | 0 | 0 | |
30/08/2024 |
33.30
|
36,900 | 33.30 | 33.30 | 33.20 | 0 | 0 | 0 | |
29/08/2024 |
33.30
|
9,200 | 33.01 | 33.30 | 32.97 | 0 | 0 | 0 | |
28/08/2024 |
33.30
|
35,200 | 33.16 | 33.30 | 33.16 | 0 | 0 | 0 | |
27/08/2024 |
33.16
|
4,500 | 33.25 | 33.25 | 33.16 | 0 | 0 | 0 | |
26/08/2024 |
33.30
|
40,500 | 32.97 | 33.30 | 32.97 | 0 | 0 | 0 | |
23/08/2024 |
32.97
|
9,700 | 32.82 | 32.97 | 32.82 | 0 | 0 | 0 | |
22/08/2024 |
32.97
|
9,300 | 33.06 | 33.06 | 32.82 | 0 | 0 | 0 | |
21/08/2024 |
33.11
|
8,300 | 33.01 | 33.11 | 32.97 | 0 | 0 | 0 | |
20/08/2024 |
33.01
|
50,300 | 33.30 | 33.30 | 32.82 | 0 | 0 | 0 | |
19/08/2024 |
33.20
|
8,600 | 33.11 | 33.30 | 33.11 | 0 | 0 | 0 | |
16/08/2024 |
32.82
|
10,900 | 32.92 | 33.01 | 32.82 | 0 | 0 | 0 | |
15/08/2024 |
32.82
|
6,100 | 32.68 | 32.87 | 32.68 | 0 | 0 | 0 | |
14/08/2024 |
32.59
|
3,200 | 33.16 | 33.16 | 32.59 | 0 | 0 | 0 | |
13/08/2024 |
32.92
|
8,900 | 32.92 | 33.11 | 32.82 | 0 | 0 | 0 | |
12/08/2024 |
33.01
|
17,500 | 33.20 | 33.20 | 32.82 | 0 | 0 | 0 | |
09/08/2024 |
33.01
|
16,800 | 33.25 | 33.25 | 32.73 | 0 | 0 | 0 | |
08/08/2024 |
33.20
|
30,000 | 32.63 | 33.20 | 32.63 | 0 | 0 | 0 | |
07/08/2024 |
32.68
|
2,900 | 32.63 | 32.68 | 32.63 | 0 | 0 | 0 | |
06/08/2024 |
32.68
|
26,700 | 32.16 | 32.68 | 32.16 | 0 | 0 | 0 | |
05/08/2024 |
32.35
|
7,200 | 32.73 | 32.73 | 32.35 | 0 | 0 | 0 | |
02/08/2024 |
32.78
|
12,800 | 32.44 | 32.82 | 32.44 | 0 | 0 | 0 | |
01/08/2024 |
32.82
|
7,500 | 32.82 | 32.82 | 32.54 | 0 | 0 | 0 | |
31/07/2024 |
32.82
|
10,400 | 33.20 | 33.20 | 32.35 | 0 | 0 | 0 | |
30/07/2024 |
33.11
|
13,100 | 33.11 | 33.11 | 32.82 | 0 | 99 | -0.0 | |
29/07/2024 |
33.11
|
5,700 | 32.92 | 33.11 | 32.92 | 0 | 0 | 0 | |
26/07/2024 |
33.20
|
3,200 | 33.20 | 33.20 | 32.92 | 0 | 0 | 0 | |
25/07/2024 |
33.20
|
8,500 | 33.11 | 33.25 | 32.82 | 0 | 0 | 0 | |
24/07/2024 |
33.20
|
53,000 | 33.25 | 33.25 | 32.73 | 0 | 0 | 0 | |
23/07/2024 |
33.30
|
15,400 | 33.30 | 33.35 | 33.25 | 0 | 0 | 0 | |
22/07/2024 |
33.35
|
8,600 | 33.35 | 33.35 | 33.20 | 0 | 0 | 0 | |
19/07/2024 |
33.35
|
11,900 | 33.49 | 33.49 | 33.25 | 0 | 0 | 0 | |
18/07/2024 |
33.40
|
33,800 | 33.30 | 33.40 | 33.20 | 0 | 0 | 0 | |
17/07/2024 |
33.40
|
37,400 | 33.63 | 33.63 | 33.11 | 0 | 0 | 0 | |
16/07/2024 |
33.59
|
9,700 | 33.44 | 33.59 | 33.16 | 0 | 0 | 0 | |
15/07/2024 |
33.44
|
20,800 | 33.49 | 33.49 | 32.35 | 0 | 0 | 0 | |
12/07/2024 |
33.20
|
27,100 | 33.30 | 33.30 | 33.06 | 0 | 0 | 0 | |
11/07/2024 |
33.35
|
43,000 | 33.20 | 33.35 | 33.16 | 0 | 0 | 0 | |
10/07/2024 |
33.30
|
9,700 | 32.87 | 33.30 | 32.87 | 0 | 0 | 0 | |
09/07/2024 |
33.20
|
29,600 | 33.11 | 33.30 | 32.92 | 0 | 0 | 0 | |
08/07/2024 |
33.01
|
48,700 | 32.92 | 33.11 | 32.82 | 0 | 0 | 0 | |
05/07/2024 |
32.92
|
12,300 | 33.01 | 33.01 | 32.63 | 0 | 0 | 0 | |
04/07/2024 |
32.82
|
1,000 | 32.82 | 32.82 | 32.82 | 0 | 0 | 0 | |
03/07/2024 |
32.82
|
17,000 | 32.40 | 32.82 | 32.35 | 0 | 0 | 0 | |
02/07/2024 |
32.40
|
9,200 | 32.78 | 32.78 | 32.35 | 0 | 0 | 0 | |
01/07/2024 |
32.68
|
3,000 | 32.78 | 32.78 | 32.35 | 0 | 0 | 0 | |
28/06/2024 |
32.78
|
9,700 | 32.06 | 32.78 | 32.06 | 0 | 0 | 0 | |
27/06/2024 |
32.06
|
4,300 | 31.68 | 32.21 | 31.68 | 0 | 0 | 0 | |
26/06/2024 |
31.73
|
19,700 | 31.49 | 31.78 | 31.49 | 0 | 0 | 0 | |
25/06/2024 |
31.78
|
32,300 | 31.40 | 31.78 | 31.40 | 0 | 0 | 0 | |
24/06/2024 |
31.87
|
49,400 | 32.54 | 32.54 | 31.78 | 0 | 0 | 0 | |
21/06/2024 |
32.54
|
32,000 | 32.35 | 32.54 | 32.35 | 0 | 0 | 0 | |
20/06/2024 |
32.63
|
22,700 | 32.54 | 32.73 | 32.54 | 0 | 0 | 0 | |
19/06/2024 |
32.73
|
3,500 | 32.73 | 32.73 | 32.44 | 0 | 0 | 0 | |
18/06/2024 |
32.73
|
7,300 | 32.54 | 32.73 | 32.40 | 0 | 0 | 0 | |
17/06/2024 |
32.54
|
35,800 | 32.54 | 32.82 | 32.54 | 0 | 0 | 0 | |
14/06/2024 |
32.78
|
10,400 | 32.59 | 32.87 | 32.59 | 0 | 0 | 0 | |
13/06/2024 |
32.68
|
5,900 | 32.73 | 33.11 | 32.63 | 0 | 0 | 0 | |
12/06/2024 |
32.73
|
32,200 | 32.73 | 32.73 | 32.40 | 0 | 0 | 0 | |
11/06/2024 |
32.73
|
41,400 | 33.06 | 33.20 | 32.63 | 0 | 0 | 0 | |
10/06/2024 |
33.06
|
39,400 | 32.82 | 33.49 | 32.82 | 0 | 0 | 0 | |
07/06/2024 |
33.49
|
14,900 | 33.40 | 33.59 | 33.30 | 0 | 0 | 0 | |
06/06/2024 |
33.59
|
13,400 | 33.40 | 33.59 | 33.40 | 0 | 0 | 0 | |
05/06/2024 |
33.40
|
7,700 | 33.30 | 33.40 | 33.11 | 0 | 0 | 0 | |
04/06/2024 |
33.30
|
45,800 | 33.20 | 33.49 | 33.11 | 0 | 0 | 0 | |
03/06/2024 |
33.20
|
34,700 | 32.82 | 33.20 | 32.82 | 0 | 0 | 0 | |
31/05/2024 |
33.06
|
18,200 | 32.59 | 33.06 | 32.59 | 0 | 0 | 0 | |
30/05/2024 |
32.92
|
33,600 | 33.01 | 33.01 | 32.63 | 0 | 0 | 0 | |
29/05/2024 |
32.92
|
30,300 | 32.87 | 33.01 | 32.54 | 0 | 0 | 0 | |
28/05/2024 |
32.92
|
17,800 | 32.92 | 33.01 | 32.82 | 0 | 0 | 0 | |
27/05/2024 |
32.73
|
30,000 | 32.35 | 32.73 | 32.35 | 0 | 0 | 0 | |
24/05/2024 |
32.30
|
22,400 | 31.02 | 32.54 | 31.02 | 0 | 0 | 0 | |
23/05/2024 |
32.21
|
7,200 | 32.30 | 32.35 | 32.06 | 0 | 0 | 0 | |
22/05/2024 |
32.16
|
13,000 | 31.92 | 32.35 | 31.92 | 0 | 0 | 0 | |
21/05/2024 |
32.06
|
18,100 | 31.97 | 32.06 | 31.87 | 0 | 0 | 0 | |
20/05/2024 |
31.78
|
13,800 | 31.78 | 31.87 | 31.59 | 0 | 0 | 0 | |
17/05/2024 |
31.59
|
81,500 | 31.49 | 31.59 | 31.40 | 0 | 0 | 0 | |
16/05/2024 |
31.40
|
18,000 | 31.49 | 31.49 | 31.21 | 0 | 0 | 0 | |
15/05/2024 |
31.49
|
13,000 | 30.97 | 31.49 | 30.97 | 0 | 0 | 0 | |
14/05/2024 |
30.97
|
34,700 | 30.45 | 31.40 | 30.45 | 0 | 0 | 0 | |
13/05/2024 |
30.64
|
6,700 | 30.45 | 30.64 | 30.16 | 0 | 0 | 0 | |
10/05/2024 |
30.45
|
37,900 | 29.40 | 30.45 | 29.40 | 0 | 0 | 0 | |
09/05/2024 |
29.45
|
13,900 | 28.92 | 29.45 | 28.92 | 0 | 0 | 0 | |
08/05/2024 |
29.21
|
22,400 | 28.83 | 29.21 | 28.83 | 0 | 0 | 0 | |
07/05/2024 |
28.88
|
24,400 | 28.88 | 28.88 | 28.83 | 0 | 4,431 | -0.1 | |
06/05/2024 |
28.88
|
10,800 | 28.54 | 29.02 | 28.54 | 0 | 0 | 0 | |
03/05/2024 |
28.54
|
23,700 | 28.64 | 28.64 | 28.31 | 0 | 0 | 0 | |
02/05/2024 |
28.26
|
7,000 | 28.35 | 28.50 | 28.21 | 0 | 0 | 0 | |
26/04/2024 |
28.16
|
5,800 | 28.16 | 28.26 | 28.16 | 0 | 0 | 0 |