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) |
-0.65 | -1.80% | 63,057,300 | 2,355,577 | 90.4 |
34.70
36.20
35.60
|
2 tháng
(2024-07-22) |
2.57 | 7.80% | 115,706,000 | 3,349,817 | 127.2 |
30.99
36.20
35.60
|
3 tháng
(2024-06-21) |
0.16 | 0.44% | 186,755,000 | 1,343,609 | 52.0 |
30.99
36.82
35.60
|
6 tháng
(2024-03-25) |
2.19 | 6.57% | 387,484,900 | 844,359 | 42.1 |
29.57
36.96
35.60
|
12 tháng
(2023-09-25) |
1.48 | 4.35% | 707,909,100 | -13,302,201 | -437.7 |
26.91
38.19
35.60
|
24 tháng
(2022-09-30) |
-1.71 | -4.58% | 1,312,504,700 | -23,680,609 | -676.0 |
26.91
38.97
35.60
|
36 tháng
(2021-10-05) |
8.40 | 30.93% | 2,620,320,700 | -2,397,790 | 730.9 |
26.72
55.01
35.60
|
60 tháng
(2019-10-16) |
26.28 | 283.30% | 3,873,340,920 | -39,673,950 | -91.2 |
6.79
55.01
35.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
35.60
|
2,339,800 | 35.65 | 35.75 | 35.20 | 52,100 | 263,100 | -7.5 | |
18/09/2024 |
35.55
|
2,508,400 | 36 | 36 | 35.45 | 22,800 | 111,100 | -3.1 | |
17/09/2024 |
35.80
|
1,801,000 | 35.70 | 35.80 | 35.40 | 900 | 189,100 | -6.7 | |
16/09/2024 |
35.70
|
6,637,900 | 35.75 | 36.40 | 35.70 | 0 | 0 | 0 | |
13/09/2024 |
35.50
|
2,351,100 | 35.35 | 35.75 | 35.10 | 174,600 | 39,400 | 4.8 | |
12/09/2024 |
35.20
|
3,080,500 | 35 | 35.85 | 35 | 192,188 | 38,500 | 5.4 | |
11/09/2024 |
34.90
|
2,404,900 | 34.90 | 35.20 | 34.50 | 12,100 | 101,000 | -3.1 | |
10/09/2024 |
34.95
|
2,856,900 | 35.70 | 35.70 | 34.90 | 19,500 | 94,400 | -2.6 | |
09/09/2024 |
35.45
|
2,587,100 | 35.65 | 35.85 | 34.90 | 5,400 | 483,700 | -16.9 | |
06/09/2024 |
35.95
|
4,405,300 | 34.80 | 35.95 | 34.65 | 350,200 | 83,200 | 9.5 | |
05/09/2024 |
34.75
|
1,762,300 | 35.25 | 35.30 | 34.50 | 110,900 | 103,800 | 0.3 | |
04/09/2024 |
35.10
|
2,110,300 | 34.80 | 35.10 | 34.50 | 9,300 | 103,900 | -3.3 | |
30/08/2024 |
34.85
|
1,616,800 | 34.80 | 35.30 | 34.80 | 23,451 | 182,500 | -5.6 | |
29/08/2024 |
34.75
|
1,857,600 | 34.75 | 35.10 | 34.60 | 17,600 | 101,800 | -2.9 | |
28/08/2024 |
34.70
|
1,849,400 | 35 | 35.20 | 34.70 | 5,000 | 121,700 | -4.1 | |
27/08/2024 |
35
|
2,920,200 | 34.95 | 35.45 | 34.90 | 420,500 | 116,600 | 10.7 | |
26/08/2024 |
34.90
|
4,322,600 | 35.90 | 35.90 | 34.90 | 61,000 | 45,800 | 0.5 | |
23/08/2024 |
35.70
|
2,147,800 | 35.55 | 35.90 | 35.35 | 209,100 | 39,100 | 6.0 | |
22/08/2024 |
35.60
|
3,401,800 | 36 | 36.30 | 35.40 | 127,138 | 95,300 | 1.1 | |
21/08/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
21/08/2024 |
36.20
|
3,938,700 | 36.45 | 36.45 | 36.10 | 655,300 | 255,200 | 14.5 | |
20/08/2024 |
36.20
|
8,496,700 | 36.29 | 36.67 | 36.06 | 2,429,000 | 184,300 | 86.0 | |
19/08/2024 |
36.20
|
5,863,900 | 35.63 | 36.20 | 35.25 | 715,300 | 251,800 | 17.6 | |
16/08/2024 |
35.16
|
5,725,800 | 34.30 | 35.20 | 34.12 | 868,800 | 96,700 | 28.4 | |
15/08/2024 |
34.12
|
1,837,000 | 34.30 | 34.30 | 33.78 | 60,700 | 132,100 | -2.6 | |
14/08/2024 |
34.21
|
2,515,300 | 34.30 | 34.73 | 34.12 | 183,400 | 453,200 | -9.8 | |
13/08/2024 |
33.93
|
2,586,100 | 34.30 | 34.40 | 33.78 | 106,700 | 287,000 | -6.5 | |
12/08/2024 |
34.12
|
2,697,600 | 34.30 | 34.49 | 33.93 | 45,100 | 186,410 | -5.1 | |
09/08/2024 |
33.88
|
3,201,800 | 33.31 | 34.02 | 33.17 | 500,300 | 62,000 | 15.6 | |
08/08/2024 |
32.93
|
1,844,900 | 32.88 | 33.40 | 32.60 | 503,500 | 79,700 | 14.8 | |
07/08/2024 |
32.98
|
1,898,400 | 32.22 | 33.07 | 31.89 | 656,900 | 69,300 | 20.1 | |
06/08/2024 |
31.89
|
2,188,900 | 31.27 | 32.13 | 30.99 | 43,700 | 285,400 | -8.0 | |
05/08/2024 |
30.99
|
3,324,700 | 32.27 | 32.88 | 30.99 | 30,300 | 185,500 | -5.3 | |
02/08/2024 |
33.17
|
1,593,900 | 32.41 | 33.17 | 32.22 | 40,200 | 24,400 | 0.6 | |
01/08/2024 |
32.65
|
3,896,300 | 33.78 | 33.97 | 32.41 | 110,000 | 192,500 | -3.0 | |
31/07/2024 |
33.45
|
1,484,200 | 33.69 | 34.02 | 33.31 | 2,400 | 77,400 | -2.7 | |
30/07/2024 |
33.59
|
1,123,700 | 34.21 | 34.21 | 33.50 | 6,200 | 172,500 | -5.9 | |
29/07/2024 |
34.07
|
2,305,200 | 33.55 | 34.30 | 33.55 | 96,700 | 124,400 | -1.0 | |
26/07/2024 |
33.45
|
908,700 | 33.12 | 33.55 | 33.12 | 18,500 | 70,950 | -1.8 | |
25/07/2024 |
33.17
|
664,200 | 33.03 | 33.17 | 32.60 | 70,900 | 100,700 | -1.0 | |
24/07/2024 |
32.98
|
2,399,500 | 32.50 | 33.55 | 32.22 | 102,800 | 23,100 | 2.7 | |
23/07/2024 |
32.74
|
1,665,600 | 33.03 | 33.36 | 32.74 | 3,300 | 111,000 | -3.8 | |
22/07/2024 |
32.98
|
2,923,000 | 33.64 | 33.64 | 32.79 | 27,300 | 212,700 | -6.5 | |
19/07/2024 |
33.64
|
1,619,100 | 34.02 | 34.30 | 33.40 | 15,400 | 293,200 | -9.9 | |
18/07/2024 |
34.02
|
2,462,100 | 33.64 | 34.02 | 33.26 | 64,200 | 204,000 | -5.0 | |
17/07/2024 |
33.36
|
6,821,100 | 35.35 | 35.35 | 32.69 | 190,800 | 271,000 | -3.0 | |
16/07/2024 |
35.11
|
2,150,300 | 35.63 | 35.73 | 35.06 | 8,900 | 136,400 | -4.8 | |
15/07/2024 |
35.58
|
1,727,200 | 35.63 | 36.06 | 35.44 | 65,100 | 113,500 | -1.8 | |
12/07/2024 |
35.49
|
2,011,600 | 35.39 | 35.82 | 35.25 | 68,500 | 196,900 | -4.8 | |
11/07/2024 |
35.39
|
4,763,800 | 36.39 | 36.39 | 35.25 | 0 | 0 | 0 | |
10/07/2024 |
35.96
|
6,043,600 | 36.67 | 37.10 | 35.96 | 72,200 | 158,200 | -3.3 | |
09/07/2024 |
36.48
|
5,045,800 | 37.05 | 37.43 | 36.44 | 0 | 156,600 | -6.0 | |
08/07/2024 |
36.82
|
7,802,200 | 35.82 | 37.34 | 35.82 | 104,600 | 325,200 | -8.6 | |
05/07/2024 |
35.49
|
4,335,700 | 35.11 | 35.73 | 35.11 | 66,900 | 91,300 | -0.9 | |
04/07/2024 |
35.06
|
2,017,200 | 35.35 | 35.39 | 34.54 | 65,000 | 212,700 | -5.5 | |
03/07/2024 |
35.11
|
2,435,700 | 34.87 | 35.49 | 34.49 | 49,200 | 125,600 | -2.8 | |
02/07/2024 |
34.49
|
1,656,300 | 34.59 | 35.25 | 34.49 | 15,500 | 85,600 | -2.6 | |
01/07/2024 |
34.30
|
1,246,600 | 34.30 | 34.40 | 33.83 | 58,300 | 107,600 | -1.8 | |
28/06/2024 |
34.21
|
2,903,300 | 35.06 | 35.11 | 33.93 | 353,000 | 635,785 | -10.4 | |
27/06/2024 |
35.06
|
2,675,700 | 34.87 | 35.92 | 34.78 | 385,300 | 265,500 | 4.5 | |
26/06/2024 |
34.87
|
2,029,100 | 34.59 | 34.87 | 33.93 | 233,500 | 132,214 | 3.7 | |
25/06/2024 |
34.49
|
2,434,400 | 33.97 | 34.49 | 33.55 | 514,200 | 75,214 | 15.7 | |
24/06/2024 |
33.78
|
5,453,800 | 35.25 | 35.54 | 33.64 | 224,200 | 217,795 | 0.3 | |
21/06/2024 |
35.39
|
3,414,400 | 35.63 | 36.11 | 35.35 | 185,000 | 941,700 | -28.3 | |
20/06/2024 |
35.35
|
3,530,000 | 35.82 | 36.01 | 34.97 | 32,900 | 301,900 | -10.1 | |
19/06/2024 |
35.77
|
5,526,700 | 35.54 | 37.01 | 35.49 | 57,800 | 352,400 | -11.3 | |
18/06/2024 |
35.44
|
3,374,900 | 35.92 | 36.01 | 35.35 | 15,900 | 70,600 | -2.1 | |
17/06/2024 |
35.35
|
4,130,100 | 34.87 | 35.73 | 34.78 | 909,200 | 70,900 | 31.1 | |
14/06/2024 |
34.87
|
8,169,000 | 36.77 | 37.15 | 34.87 | 164,900 | 282,700 | -4.6 | |
13/06/2024 |
36.77
|
4,061,700 | 37.01 | 37.34 | 36.67 | 0 | 0 | 0 | |
12/06/2024 |
36.82
|
3,571,700 | 36.96 | 37.24 | 36.53 | 160,956 | 541,200 | -14.7 | |
11/06/2024 |
36.96
|
5,527,800 | 37.01 | 37.57 | 36.72 | 81,900 | 669,100 | -23.0 | |
10/06/2024 |
36.77
|
3,966,000 | 36.86 | 37.05 | 36.39 | 114,907 | 552,600 | -17.0 | |
07/06/2024 |
36.91
|
5,794,400 | 36.63 | 37.86 | 36.48 | 719,400 | 371,980 | 13.5 | |
06/06/2024 |
36.48
|
5,550,400 | 36.96 | 37.15 | 36.01 | 125,500 | 403,300 | -10.7 | |
05/06/2024 |
36.82
|
5,927,500 | 36.77 | 37.10 | 36.48 | 709,200 | 17,000 | 26.9 | |
04/06/2024 |
36.58
|
5,153,400 | 36.86 | 37.34 | 36.48 | 397,900 | 69,290 | 12.7 | |
03/06/2024 |
36.48
|
13,768,000 | 34.49 | 36.48 | 34.26 | 1,463,100 | 123,300 | 50.2 | |
31/05/2024 |
34.12
|
1,436,600 | 33.93 | 34.49 | 33.93 | 56,700 | 48,700 | 0.3 | |
30/05/2024 |
34.12
|
2,581,800 | 34.02 | 34.40 | 33.69 | 78,200 | 102,800 | -0.9 | |
29/05/2024 |
34.49
|
4,195,000 | 34.40 | 35.16 | 34.16 | 42,700 | 262,300 | -8.1 | |
28/05/2024 |
34.30
|
2,492,400 | 34.30 | 34.59 | 34.12 | 10,200 | 51,105 | -1.5 | |
27/05/2024 |
34.30
|
2,142,200 | 33.69 | 34.78 | 33.55 | 180,088 | 45,100 | 4.9 | |
24/05/2024 |
33.69
|
5,484,200 | 34.73 | 34.92 | 33.07 | 222,800 | 317,500 | -3.5 | |
23/05/2024 |
35.06
|
5,436,900 | 34.12 | 35.35 | 33.93 | 198,900 | 67,500 | 4.8 | |
22/05/2024 |
34.12
|
3,420,600 | 34.40 | 34.40 | 33.88 | 1,000 | 189,800 | -6.8 | |
21/05/2024 |
33.97
|
5,576,100 | 33.26 | 34.68 | 32.98 | 259,208 | 182,097 | 2.7 | |
20/05/2024 |
33.21
|
3,332,100 | 33.55 | 34.02 | 33.12 | 22,600 | 353,800 | -11.7 | |
17/05/2024 |
33.26
|
2,587,100 | 33.17 | 33.45 | 33.03 | 900 | 70,500 | -2.4 | |
16/05/2024 |
33.17
|
2,743,500 | 32.98 | 33.45 | 32.74 | 18,800 | 88,000 | -2.4 | |
15/05/2024 |
32.88
|
4,024,400 | 32.17 | 32.98 | 31.98 | 434,600 | 144,200 | 9.9 | |
14/05/2024 |
31.94
|
1,184,700 | 31.75 | 31.94 | 31.46 | 15,500 | 50,240 | -1.2 | |
13/05/2024 |
31.65
|
1,345,100 | 32.13 | 32.13 | 31.41 | 24,600 | 43,900 | -0.7 | |
10/05/2024 |
32.13
|
1,668,700 | 32.08 | 32.13 | 31.65 | 8,802 | 12,800 | -0.1 | |
09/05/2024 |
32.13
|
2,592,900 | 32.60 | 32.79 | 31.98 | 20,200 | 180,100 | -5.5 | |
08/05/2024 |
32.31
|
2,624,300 | 31.41 | 32.60 | 31.27 | 211,700 | 29,700 | 6.1 | |
07/05/2024 |
31.79
|
1,915,600 | 31.65 | 32.17 | 31.46 | 71,201 | 52,800 | 0.6 | |
06/05/2024 |
31.51
|
1,561,900 | 30.80 | 31.51 | 30.80 | 283,900 | 2,000 | 9.3 | |
03/05/2024 |
30.66
|
983,500 | 31.18 | 31.22 | 30.42 | 99,300 | 83,700 | 0.5 | |
02/05/2024 |
30.85
|
1,795,900 | 30.23 | 30.94 | 29.95 | 90,100 | 91,400 | -0.0 | |
26/04/2024 |
29.95
|
1,355,700 | 29.61 | 29.99 | 29.52 | 46,400 | 22,700 | 0.7 |