Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2024 |
32.10
|
442,700 | 32.25 | 32.55 | 32.10 | 500 | 75,000 | -2.4 | |
19/09/2024 |
32.10
|
310,600 | 32.45 | 32.45 | 31.80 | 2,000 | 54,700 | -1.7 | |
18/09/2024 |
32.30
|
312,700 | 32.35 | 32.65 | 32.25 | 17,400 | 16,000 | 0.0 | |
17/09/2024 |
32.30
|
228,400 | 32 | 32.40 | 31.75 | 3,300 | 20,000 | -0.5 | |
16/09/2024 |
32
|
345,400 | 32.50 | 32.60 | 32 | 0 | 0 | 0 | |
13/09/2024 |
32.50
|
144,200 | 32.10 | 32.50 | 32.10 | 10,000 | 54,000 | -1.4 | |
12/09/2024 |
32.45
|
209,100 | 32.80 | 32.80 | 32.20 | 5,400 | 44,000 | -1.2 | |
11/09/2024 |
32.20
|
176,200 | 32.65 | 32.65 | 32.05 | 0 | 34,000 | -1.1 | |
10/09/2024 |
32.70
|
216,400 | 33.30 | 33.30 | 32.60 | 20,000 | 25,300 | -0.2 | |
09/09/2024 |
33.10
|
210,900 | 33.30 | 33.30 | 32.70 | 43,500 | 3,100 | 1.3 | |
06/09/2024 |
33.40
|
267,600 | 33 | 33.40 | 32.70 | 45,000 | 48,700 | -0.1 | |
05/09/2024 |
33
|
605,000 | 33.20 | 33.50 | 33 | 40,500 | 46,900 | -0.2 | |
04/09/2024 |
33.50
|
390,600 | 33.90 | 33.90 | 33.20 | 11,600 | 11,900 | -0.0 | |
30/08/2024 |
34
|
294,000 | 34 | 34 | 33.60 | 30,100 | 22,800 | 0.3 | |
29/08/2024 |
34.15
|
167,300 | 34.15 | 34.25 | 33.75 | 10,000 | 400 | 0.3 | |
28/08/2024 |
34.15
|
667,400 | 33.60 | 34.30 | 33 | 27,600 | 9,600 | 0.6 | |
27/08/2024 |
33.60
|
137,700 | 33.50 | 33.80 | 33.30 | 0 | 10,000 | -0.3 | |
26/08/2024 |
33.50
|
317,200 | 34 | 34 | 33.40 | 10,000 | 33,800 | -0.8 | |
23/08/2024 |
33.65
|
524,800 | 34.10 | 34.10 | 33.45 | 13,100 | 63,500 | -1.7 | |
22/08/2024 |
34.10
|
329,800 | 34.50 | 34.75 | 34.05 | 15,900 | 46,710 | -1.1 | |
21/08/2024 |
34.45
|
839,800 | 34.05 | 34.85 | 34.05 | 32,700 | 3,100 | 1.0 | |
20/08/2024 |
34.05
|
511,000 | 33.70 | 34.10 | 33.65 | 31,300 | 92,000 | -2.0 | |
19/08/2024 |
33.90
|
419,900 | 34.10 | 34.35 | 33.80 | 10 | 37,400 | -1.3 | |
16/08/2024 |
34.10
|
677,300 | 33.55 | 34.40 | 33.20 | 123,100 | 38,100 | 2.9 | |
15/08/2024 |
33.55
|
444,100 | 33.10 | 33.55 | 32.65 | 96,900 | 28,300 | 2.3 | |
14/08/2024 |
33.55
|
227,500 | 33.55 | 33.60 | 33.20 | 27,000 | 4,400 | 0.8 | |
13/08/2024 |
33.60
|
264,400 | 33.20 | 33.60 | 33 | 21,000 | 70,500 | -1.6 | |
12/08/2024 |
33.50
|
260,500 | 33.15 | 33.65 | 32.70 | 21,400 | 10,500 | 0.4 | |
09/08/2024 |
32.95
|
348,400 | 32.10 | 33.05 | 32.05 | 17,200 | 5,400 | 0.4 | |
08/08/2024 |
32
|
313,300 | 32.10 | 32.30 | 31.50 | 30,300 | 81,300 | -1.6 | |
07/08/2024 |
32.10
|
289,400 | 32.65 | 32.70 | 31.90 | 9,700 | 10,400 | -0.0 | |
06/08/2024 |
32.30
|
417,500 | 31.90 | 32.50 | 31.25 | 23,900 | 34,900 | -0.3 | |
05/08/2024 |
31.85
|
902,100 | 33.20 | 33.40 | 31.70 | 20,000 | 36,200 | -0.6 | |
02/08/2024 |
33.90
|
499,000 | 33 | 33.90 | 33 | 31,500 | 86,300 | -1.8 | |
01/08/2024 |
33.80
|
943,800 | 34.90 | 34.90 | 32.95 | 64,600 | 36,700 | 0.9 | |
31/07/2024 |
34.90
|
478,600 | 34.85 | 35.10 | 34.05 | 19,200 | 2,500 | 0.6 | |
30/07/2024 |
35
|
779,000 | 34.75 | 35.40 | 34.65 | 32,000 | 19,800 | 0.4 | |
29/07/2024 |
34.75
|
446,100 | 34.50 | 34.95 | 34.45 | 17,700 | 52,006 | -1.2 | |
26/07/2024 |
34.50
|
242,500 | 34.50 | 34.55 | 34.25 | 10,300 | 7,700 | 0.1 | |
25/07/2024 |
34.45
|
292,200 | 34.20 | 34.45 | 33.75 | 21,100 | 39,300 | -0.6 | |
24/07/2024 |
34.35
|
862,700 | 33.55 | 34.40 | 32.90 | 52,800 | 9,100 | 1.5 | |
23/07/2024 |
34
|
884,500 | 34.55 | 34.60 | 33.05 | 40,000 | 140,200 | -3.4 | |
22/07/2024 |
34.35
|
960,800 | 35.30 | 35.30 | 34 | 60,100 | 31,200 | 1.0 | |
19/07/2024 |
35.40
|
705,600 | 35.50 | 35.75 | 34.70 | 37,500 | 8,700 | 1.0 | |
18/07/2024 |
35.50
|
1,317,800 | 33.95 | 35.50 | 33.95 | 120,900 | 62,200 | 2.0 | |
17/07/2024 |
33.85
|
1,966,600 | 36.20 | 36.20 | 33.70 | 76,100 | 234,500 | -5.7 | |
16/07/2024 |
36.20
|
837,500 | 36.50 | 36.70 | 35.60 | 8,100 | 40,800 | -1.2 | |
15/07/2024 |
36.50
|
823,100 | 36 | 36.80 | 36 | 73,900 | 67,500 | 0.2 | |
12/07/2024 |
35.80
|
764,000 | 35.95 | 36.35 | 35.20 | 139,600 | 39,800 | 3.6 | |
11/07/2024 |
36
|
1,349,100 | 35.90 | 36 | 35.15 | 0 | 0 | 0 | |
10/07/2024 |
36
|
1,135,800 | 36.60 | 36.90 | 35.75 | 11,500 | 81,900 | -2.6 | |
09/07/2024 |
36.50
|
1,524,700 | 36.35 | 37.10 | 36.35 | 44,300 | 61,902 | -0.6 | |
08/07/2024 |
36.25
|
2,031,800 | 36.30 | 36.40 | 35.70 | 40,900 | 199,300 | -5.7 | |
05/07/2024 |
36
|
1,095,900 | 35.65 | 36 | 35.30 | 75,100 | 151,500 | -2.7 | |
04/07/2024 |
36
|
2,136,500 | 35 | 36.10 | 34.60 | 6,500 | 301,500 | -10.5 | |
03/07/2024 |
35
|
1,757,100 | 34.15 | 35.10 | 34.05 | 15,000 | 360,700 | -12.0 | |
02/07/2024 |
34.20
|
864,900 | 34.20 | 34.50 | 33.90 | 500 | 213,900 | -7.3 | |
01/07/2024 |
34.20
|
1,786,700 | 33.75 | 34.50 | 33.15 | 107,800 | 203,300 | -3.3 | |
28/06/2024 |
34.05
|
6,156,800 | 36.30 | 36.95 | 34.05 | 501,000 | 286,100 | 7.5 | |
27/06/2024 |
36.60
|
1,477,900 | 37.90 | 38.15 | 36.60 | 145,200 | 212,550 | -2.6 | |
26/06/2024 |
37.45
|
6,776,900 | 35.15 | 37.45 | 35.10 | 644,600 | 284,200 | 13.3 | |
25/06/2024 |
35
|
576,400 | 35 | 35.30 | 34.65 | 63,800 | 80,800 | -0.6 | |
24/06/2024 |
34.95
|
2,403,700 | 34.50 | 35.45 | 33.95 | 72,100 | 41,900 | 1.0 | |
21/06/2024 |
34.35
|
438,000 | 34 | 34.50 | 33.80 | 34,700 | 74,300 | -1.4 | |
20/06/2024 |
34
|
526,600 | 33.60 | 34.50 | 33.60 | 20,100 | 60,400 | -1.4 | |
19/06/2024 |
33.80
|
329,400 | 33.80 | 34 | 33.30 | 1,500 | 9,600 | -0.3 | |
18/06/2024 |
33.80
|
377,800 | 33.30 | 34 | 33.30 | 86,500 | 9,660 | 2.6 | |
17/06/2024 |
33.30
|
844,300 | 33.90 | 34 | 33.30 | 22,500 | 71,100 | -1.6 | |
14/06/2024 |
34.20
|
1,569,100 | 34.85 | 34.85 | 33.80 | 161,500 | 58,300 | 3.5 | |
13/06/2024 |
34.85
|
754,000 | 35.20 | 35.20 | 34.65 | 0 | 0 | 0 | |
12/06/2024 |
35.10
|
796,800 | 34.70 | 35.10 | 34.45 | 16,900 | 34,000 | -0.6 | |
11/06/2024 |
35.10
|
781,100 | 35.55 | 35.55 | 34.70 | 23,800 | 25,900 | -0.1 | |
10/06/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
10/06/2024 |
35.35
|
1,789,900 | 34.40 | 35.50 | 34.15 | 49,900 | 295,500 | -8.6 | |
07/06/2024 |
34.40
|
685,200 | 34.50 | 34.50 | 33.96 | 4,900 | 120,200 | -4.0 | |
06/06/2024 |
34.40
|
1,147,400 | 34.20 | 34.40 | 33.71 | 13,900 | 125,466 | -3.9 | |
05/06/2024 |
34.60
|
1,187,600 | 34.69 | 34.79 | 33.91 | 28,900 | 61,600 | -1.1 | |
04/06/2024 |
34.69
|
2,675,700 | 34.11 | 35.09 | 34.11 | 475,800 | 49,000 | 15.0 | |
03/06/2024 |
34.11
|
2,404,800 | 32.88 | 34.11 | 32.68 | 295,200 | 101,900 | 6.6 | |
31/05/2024 |
32.78
|
692,300 | 32.93 | 33.27 | 32.54 | 62,600 | 5,700 | 1.9 | |
30/05/2024 |
33.27
|
1,985,300 | 32.54 | 33.27 | 31.56 | 145,200 | 292,100 | -4.8 | |
29/05/2024 |
32.83
|
1,943,700 | 33.62 | 34.01 | 32.44 | 62,100 | 124,159 | -2.1 | |
28/05/2024 |
33.22
|
1,074,000 | 33.62 | 33.62 | 32.88 | 12,700 | 152,100 | -4.7 | |
27/05/2024 |
33.32
|
1,121,200 | 32.78 | 33.86 | 32.34 | 41,100 | 35,400 | 0.2 | |
24/05/2024 |
32.73
|
2,820,400 | 32.98 | 34.11 | 32.44 | 98,300 | 91,900 | 0.2 | |
23/05/2024 |
32.93
|
951,100 | 32.73 | 33.13 | 32.54 | 140,500 | 50,000 | 3.0 | |
22/05/2024 |
32.98
|
2,276,700 | 34.11 | 34.30 | 32.73 | 105,000 | 154,900 | -1.8 | |
21/05/2024 |
33.42
|
1,764,100 | 32.83 | 33.42 | 32.44 | 84,800 | 59,500 | 0.8 | |
20/05/2024 |
32.83
|
1,051,700 | 33.32 | 33.32 | 32.34 | 46,900 | 97,200 | -1.7 | |
17/05/2024 |
32.73
|
1,869,200 | 32.44 | 33.37 | 32.24 | 17,800 | 69,100 | -1.7 | |
16/05/2024 |
32.83
|
2,083,000 | 33.32 | 33.37 | 32.24 | 13,400 | 87,800 | -2.5 | |
15/05/2024 |
33.03
|
1,574,600 | 32.34 | 33.27 | 32.10 | 86,000 | 86,700 | -0.0 | |
14/05/2024 |
32.24
|
1,354,400 | 31.02 | 32.44 | 31.02 | 52,600 | 96,700 | -1.4 | |
13/05/2024 |
31.36
|
621,200 | 31.41 | 31.61 | 31.07 | 13,400 | 70,300 | -1.8 | |
10/05/2024 |
31.26
|
567,500 | 31.26 | 31.31 | 30.72 | 68,200 | 33,400 | 1.1 | |
09/05/2024 |
31.26
|
944,400 | 31.61 | 31.80 | 30.97 | 93,300 | 110,400 | -0.6 | |
08/05/2024 |
31.56
|
1,083,800 | 30.63 | 31.56 | 30.63 | 106,800 | 72,400 | 1.1 | |
07/05/2024 |
31.36
|
1,079,700 | 30.87 | 31.36 | 30.48 | 79,300 | 73,500 | 0.2 | |
06/05/2024 |
30.82
|
1,411,600 | 30.04 | 31.07 | 29.79 | 193,300 | 64,300 | 4.1 | |
03/05/2024 |
29.60
|
750,000 | 29.55 | 30.04 | 29.45 | 129,700 | 37,100 | 2.8 | |
02/05/2024 |
29.45
|
571,300 | 29.40 | 29.70 | 28.91 | 14,700 | 43,100 | -0.8 |