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) |
-0.50 | -1.20% | 49,400 | 3,300 | 0.1 |
40.70
44.40
41
|
2 tháng
(2024-07-22) |
1.54 | 3.89% | 147,000 | 3,900 | 0.2 |
38.55
44.40
41
|
3 tháng
(2024-06-21) |
1.54 | 3.89% | 196,100 | 3,800 | 0.2 |
38.55
44.40
41
|
6 tháng
(2024-03-25) |
4.29 | 11.68% | 269,123 | 3,700 | 0.2 |
35.06
44.40
41
|
12 tháng
(2023-09-25) |
5.67 | 16.03% | 315,052 | 4,000 | 0.2 |
31.66
44.40
41
|
24 tháng
(2022-09-30) |
9.16 | 28.76% | 531,265 | 9,300 | 0.2 |
25.14
44.40
41
|
36 tháng
(2021-10-05) |
11.65 | 39.68% | 930,982 | 17,600 | 0.6 |
25.14
44.40
41
|
60 tháng
(2019-10-16) |
24.35 | 146.24% | 1,267,882 | 21,500 | 0.7 |
11.44
44.40
41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
41
|
3,200 | 41.10 | 41.10 | 41 | 0 | 0 | 0 | |
18/09/2024 |
42
|
700 | 42 | 42 | 42 | 0 | 0 | 0 | |
17/09/2024 |
44.40
|
4,400 | 41.10 | 44.40 | 41 | 0 | 0 | 0 | |
16/09/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
13/09/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
12/09/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
11/09/2024 |
42
|
0 | 42 | 42 | 42 | 0 | 0 | 0 | |
10/09/2024 |
42
|
900 | 42 | 42 | 42 | 0 | 0 | 0 | |
09/09/2024 |
41
|
4,500 | 40.70 | 41 | 40.70 | 0 | 0 | 0 | |
06/09/2024 |
40.70
|
300 | 40.70 | 40.70 | 40.70 | 0 | 0 | 0 | |
05/09/2024 |
41.50
|
2,500 | 40.10 | 41.50 | 40 | 0 | 0 | 0 | |
04/09/2024 |
42.60
|
300 | 42.60 | 42.60 | 42.60 | 0 | 0 | 0 | |
30/08/2024 |
43
|
4,600 | 42.80 | 43 | 42.80 | 3,300 | 0 | 0.1 | |
29/08/2024 |
42.80
|
1,900 | 43 | 43 | 42.80 | 0 | 0 | 0 | |
28/08/2024 |
42.90
|
2,100 | 42.90 | 42.90 | 42.30 | 0 | 0 | 0 | |
27/08/2024 |
42.50
|
4,300 | 41.50 | 42.50 | 41.20 | 0 | 0 | 0 | |
26/08/2024 |
43.50
|
5,100 | 41.10 | 43.50 | 41.10 | 0 | 0 | 0 | |
23/08/2024 |
41.20
|
1,000 | 41.10 | 41.20 | 41 | 0 | 0 | 0 | |
22/08/2024 |
41.10
|
100 | 41.10 | 41.10 | 41.10 | 0 | 0 | 0 | |
21/08/2024 |
41.30
|
4,100 | 40 | 41.30 | 40 | 0 | 0 | 0 | |
20/08/2024 |
41.50
|
9,400 | 41 | 41.50 | 40.20 | 0 | 0 | 0 | |
19/08/2024 |
41.30
|
2,200 | 41.10 | 41.50 | 41.10 | 0 | 0 | 0 | |
16/08/2024: Cổ tức tiền mặt tỉ lệ: 37% | |||||||||
16/08/2024 |
41.10
|
1,900 | 41.40 | 41.40 | 41.10 | 0 | 0 | 0 | |
15/08/2024 |
41.30
|
9,000 | 41.67 | 41.67 | 41.30 | 0 | 0 | 0 | |
14/08/2024 |
41.48
|
13,700 | 41.30 | 41.58 | 41.21 | 0 | 0 | 0 | |
13/08/2024 |
41.21
|
9,000 | 41.30 | 41.58 | 41.12 | 600 | 0 | 0.0 | |
12/08/2024 |
41.12
|
23,700 | 41.48 | 42.22 | 40.20 | 0 | 0 | 0 | |
09/08/2024 |
41.12
|
11,000 | 40.02 | 41.76 | 40.02 | 0 | 0 | 0 | |
08/08/2024 |
40.93
|
300 | 40.93 | 40.93 | 40.93 | 0 | 0 | 0 | |
07/08/2024 |
41.21
|
6,400 | 40.84 | 41.21 | 40.20 | 0 | 0 | 0 | |
06/08/2024 |
40.20
|
4,800 | 40.57 | 40.57 | 40.20 | 0 | 0 | 0 | |
05/08/2024 |
39.74
|
2,300 | 40.84 | 41.12 | 39.74 | 0 | 0 | 0 | |
02/08/2024 |
39.46
|
4,600 | 40.20 | 41.21 | 39.46 | 0 | 0 | 0 | |
01/08/2024 |
39.74
|
5,100 | 39.74 | 39.92 | 39.74 | 0 | 0 | 0 | |
31/07/2024 |
39.65
|
200 | 39.74 | 39.74 | 39.65 | 0 | 0 | 0 | |
30/07/2024 |
39.56
|
1,000 | 39.46 | 39.56 | 39.46 | 0 | 0 | 0 | |
29/07/2024 |
39.46
|
400 | 39.46 | 39.46 | 39.46 | 0 | 0 | 0 | |
26/07/2024 |
38.55
|
700 | 38.55 | 39.37 | 38.55 | 0 | 0 | 0 | |
25/07/2024 |
38.55
|
1,000 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
24/07/2024 |
39.46
|
0 | 39.46 | 39.46 | 39.46 | 0 | 0 | 0 | |
23/07/2024 |
39.46
|
0 | 39.46 | 39.46 | 39.46 | 0 | 0 | 0 | |
22/07/2024 |
39.46
|
300 | 39.46 | 39.46 | 39.46 | 0 | 0 | 0 | |
19/07/2024 |
39.46
|
1,000 | 39.46 | 39.46 | 39.46 | 0 | 0 | 0 | |
18/07/2024 |
39.46
|
300 | 39.46 | 39.46 | 39.46 | 0 | 0 | 0 | |
17/07/2024 |
42.22
|
0 | 42.22 | 42.22 | 42.22 | 0 | 0 | 0 | |
16/07/2024 |
42.22
|
100 | 42.22 | 42.22 | 42.22 | 0 | 0 | 0 | |
15/07/2024 |
39.46
|
100 | 39.46 | 39.46 | 39.46 | 0 | 0 | 0 | |
12/07/2024 |
39.46
|
1,500 | 39.46 | 39.46 | 39.46 | 0 | 0 | 0 | |
11/07/2024 |
39.46
|
2,000 | 39.46 | 39.46 | 39.46 | 0 | 0 | 0 | |
10/07/2024 |
40.38
|
1,100 | 40.38 | 40.38 | 40.38 | 0 | 0 | 0 | |
09/07/2024 |
40.38
|
3,600 | 40.38 | 40.38 | 40.38 | 0 | 0 | 0 | |
08/07/2024 |
40.38
|
6,000 | 40.38 | 40.38 | 40.38 | 0 | 0 | 0 | |
05/07/2024 |
40.38
|
1,100 | 40.38 | 40.38 | 40.38 | 0 | 0 | 0 | |
04/07/2024 |
40.93
|
8,000 | 39.65 | 40.93 | 39.65 | 0 | 100 | -0.0 | |
03/07/2024 |
39.46
|
8,800 | 39.46 | 39.46 | 39.46 | 0 | 0 | 0 | |
02/07/2024 |
38.55
|
5,200 | 38.09 | 38.55 | 38.09 | 0 | 0 | 0 | |
01/07/2024 |
38.55
|
500 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
28/06/2024 |
39.01
|
1,500 | 38.18 | 39.46 | 38.09 | 0 | 0 | 0 | |
27/06/2024 |
38.73
|
500 | 39.46 | 39.46 | 38.73 | 0 | 0 | 0 | |
26/06/2024 |
39.74
|
100 | 39.74 | 39.74 | 39.74 | 0 | 0 | 0 | |
25/06/2024 |
39.28
|
2,100 | 38.91 | 39.28 | 37.63 | 0 | 0 | 0 | |
24/06/2024 |
39.01
|
3,600 | 39.46 | 40.29 | 39.01 | 0 | 0 | 0 | |
21/06/2024 |
39.46
|
2,000 | 39.37 | 39.46 | 39.37 | 0 | 0 | 0 | |
20/06/2024 |
39.28
|
15,500 | 39.92 | 39.92 | 38.18 | 0 | 0 | 0 | |
19/06/2024 |
37.90
|
100 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 | |
18/06/2024 |
37.90
|
2,500 | 37.63 | 38.55 | 37.63 | 0 | 0 | 0 | |
17/06/2024 |
38.55
|
500 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 | |
14/06/2024 |
38.09
|
200 | 38.09 | 38.09 | 38.09 | 0 | 0 | 0 | |
13/06/2024 |
38.18
|
5,000 | 38.27 | 38.55 | 38.18 | 0 | 0 | 0 | |
12/06/2024 |
38.09
|
1,700 | 39.46 | 39.46 | 38.09 | 0 | 0 | 0 | |
11/06/2024 |
38.18
|
300 | 37.26 | 38.18 | 37.26 | 0 | 0 | 0 | |
10/06/2024 |
38.18
|
400 | 38.18 | 38.18 | 38.18 | 0 | 0 | 0 | |
07/06/2024 |
38.36
|
1,200 | 39.46 | 39.46 | 38.36 | 0 | 0 | 0 | |
06/06/2024 |
38.55
|
1,400 | 38.36 | 38.55 | 38.36 | 0 | 0 | 0 | |
05/06/2024 |
38.09
|
500 | 38.09 | 38.09 | 38.09 | 0 | 0 | 0 | |
04/06/2024 |
37.17
|
200 | 36.89 | 37.17 | 36.89 | 0 | 0 | 0 | |
03/06/2024 |
36.89
|
2,300 | 35.89 | 37.17 | 35.89 | 0 | 0 | 0 | |
31/05/2024 |
36.89
|
1,300 | 36.71 | 36.89 | 36.71 | 0 | 0 | 0 | |
30/05/2024 |
37.63
|
900 | 35.33 | 37.63 | 35.33 | 0 | 0 | 0 | |
29/05/2024 |
37.63
|
2,100 | 38.45 | 38.45 | 37.63 | 0 | 0 | 0 | |
28/05/2024 |
38.45
|
100 | 38.45 | 38.45 | 38.45 | 0 | 0 | 0 | |
27/05/2024 |
37.63
|
2,300 | 36.89 | 37.63 | 36.89 | 0 | 0 | 0 | |
24/05/2024 |
37.17
|
3,400 | 37.63 | 37.63 | 36.71 | 0 | 0 | 0 | |
23/05/2024 |
35.06
|
400 | 33.13 | 35.06 | 33.13 | 0 | 0 | 0 | |
22/05/2024 |
35.70
|
2,100 | 36.25 | 36.25 | 35.70 | 0 | 0 | 0 | |
21/05/2024 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
20/05/2024 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
17/05/2024 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
16/05/2024 |
36.16
|
23 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
15/05/2024 |
36.16
|
1,700 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
14/05/2024 |
35.70
|
0 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 | |
13/05/2024 |
35.61
|
500 | 35.79 | 35.79 | 35.61 | 0 | 0 | 0 | |
10/05/2024 |
35.98
|
6,400 | 35.43 | 35.98 | 35.43 | 0 | 0 | 0 | |
09/05/2024 |
35.79
|
700 | 36.25 | 36.25 | 35.79 | 0 | 0 | 0 | |
08/05/2024 |
35.52
|
1,900 | 36.71 | 36.71 | 35.52 | 0 | 0 | 0 | |
07/05/2024 |
36.71
|
0 | 36.71 | 36.71 | 36.71 | 0 | 0 | 0 | |
06/05/2024 |
36.71
|
0 | 36.71 | 36.71 | 36.71 | 0 | 0 | 0 | |
03/05/2024 |
36.71
|
700 | 36.71 | 36.71 | 36.71 | 0 | 0 | 0 | |
02/05/2024 |
38.09
|
1,600 | 38.55 | 38.55 | 38.00 | 0 | 0 | 0 | |
26/04/2024 |
38.55
|
0 | 38.55 | 38.55 | 38.55 | 0 | 0 | 0 |