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) |
1.09 | 3.36% | 19,200 | 4,900 | 0.2 |
32.41
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-21) |
0.60 | 1.82% | 54,900 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-25) |
-3.47 | -9.39% | 682,500 | 91,700 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-09-30) |
6.38 | 23.53% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-05) |
5.30 | 18.80% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-16) |
15.79 | 89.19% | 6,322,908 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
33.50
|
300 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
18/09/2024 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
17/09/2024 |
33.70
|
600 | 33.50 | 33.70 | 33.50 | 0 | 0 | 0 | |
16/09/2024 |
33.70
|
3,300 | 33.70 | 33.70 | 33.70 | 0 | 100 | -0.0 | |
13/09/2024 |
37.40
|
100 | 37.40 | 37.40 | 37.40 | 0 | 0 | 0 | |
12/09/2024 |
34.20
|
700 | 33.50 | 34.20 | 33.30 | 0 | 0 | 0 | |
11/09/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
11/09/2024 |
33.50
|
1,000 | 33.50 | 33.50 | 33.50 | 500 | 0 | 0.0 | |
10/09/2024 |
33.00
|
2,000 | 31.23 | 33.00 | 30.64 | 0 | 0 | 0 | |
09/09/2024 |
33.98
|
100 | 33.98 | 33.98 | 33.98 | 0 | 0 | 0 | |
06/09/2024 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
05/09/2024 |
32.90
|
2,000 | 32.90 | 32.90 | 32.90 | 1,400 | 0 | 0.0 | |
04/09/2024 |
32.71
|
100 | 32.71 | 32.71 | 32.71 | 0 | 0 | 0 | |
30/08/2024 |
33.98
|
100 | 33.98 | 33.98 | 33.98 | 0 | 0 | 0 | |
29/08/2024 |
32.61
|
1,200 | 32.90 | 34.28 | 32.61 | 0 | 0 | 0 | |
28/08/2024 |
32.51
|
0 | 32.51 | 32.51 | 32.51 | 0 | 0 | 0 | |
27/08/2024 |
32.51
|
200 | 32.61 | 32.61 | 32.51 | 0 | 0 | 0 | |
26/08/2024 |
32.71
|
100 | 32.71 | 32.71 | 32.71 | 0 | 0 | 0 | |
23/08/2024 |
32.51
|
0 | 32.51 | 32.51 | 32.51 | 0 | 0 | 0 | |
22/08/2024 |
32.51
|
400 | 34.18 | 34.18 | 32.51 | 0 | 0 | 0 | |
21/08/2024 |
32.51
|
7,000 | 32.41 | 32.90 | 32.41 | 3,100 | 0 | 0.1 | |
20/08/2024 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
19/08/2024 |
32.41
|
100 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
16/08/2024 |
32.90
|
1,600 | 32.41 | 32.90 | 32.41 | 0 | 0 | 0 | |
15/08/2024 |
33.39
|
0 | 33.39 | 33.39 | 33.39 | 0 | 0 | 0 | |
14/08/2024 |
33.39
|
0 | 33.39 | 33.39 | 33.39 | 0 | 0 | 0 | |
13/08/2024 |
33.39
|
900 | 33.39 | 33.39 | 33.39 | 0 | 0 | 0 | |
12/08/2024 |
33.39
|
500 | 33.39 | 33.39 | 33.39 | 100 | 0 | 0.0 | |
09/08/2024 |
33.69
|
200 | 34.28 | 34.28 | 33.69 | 100 | 100 | 0 | |
08/08/2024 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
07/08/2024 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
06/08/2024 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
05/08/2024 |
32.41
|
2,600 | 32.90 | 33.00 | 32.41 | 0 | 0 | 0 | |
02/08/2024 |
34.38
|
0 | 34.38 | 34.38 | 34.38 | 0 | 0 | 0 | |
01/08/2024 |
34.38
|
0 | 34.38 | 34.38 | 34.38 | 0 | 0 | 0 | |
31/07/2024 |
34.38
|
0 | 34.38 | 34.38 | 34.38 | 0 | 0 | 0 | |
30/07/2024 |
34.38
|
0 | 34.38 | 34.38 | 34.38 | 0 | 0 | 0 | |
29/07/2024 |
34.38
|
100 | 34.38 | 34.38 | 34.38 | 0 | 0 | 0 | |
26/07/2024 |
33.10
|
1,000 | 33.20 | 33.20 | 33.10 | 900 | 0 | 0.0 | |
25/07/2024 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
24/07/2024 |
33.10
|
200 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
23/07/2024 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
22/07/2024 |
33.10
|
200 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
19/07/2024 |
33.00
|
0 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 | |
18/07/2024 |
33.00
|
1,300 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 | |
17/07/2024 |
33.00
|
0 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 | |
16/07/2024 |
33.00
|
3,100 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 | |
15/07/2024 |
33.10
|
0 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
12/07/2024 |
33.10
|
400 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
11/07/2024 |
32.80
|
600 | 32.71 | 32.80 | 32.71 | 0 | 0 | 0 | |
10/07/2024 |
33.00
|
0 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 | |
09/07/2024 |
33.00
|
400 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 | |
08/07/2024 |
33.00
|
100 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 | |
05/07/2024 |
33.00
|
300 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 | |
04/07/2024 |
35.36
|
0 | 35.36 | 35.36 | 35.36 | 0 | 0 | 0 | |
03/07/2024 |
35.36
|
3,000 | 35.36 | 35.36 | 35.36 | 0 | 0 | 0 | |
02/07/2024 |
32.90
|
200 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
01/07/2024 |
32.71
|
300 | 32.71 | 32.71 | 32.71 | 0 | 0 | 0 | |
28/06/2024 |
35.65
|
16,100 | 33.00 | 36.14 | 33.00 | 0 | 400 | -0.0 | |
27/06/2024 |
32.90
|
800 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
26/06/2024 |
32.71
|
500 | 32.71 | 32.71 | 32.71 | 0 | 0 | 0 | |
25/06/2024 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
24/06/2024 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
21/06/2024 |
32.90
|
1,200 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
20/06/2024 |
32.90
|
2,300 | 32.71 | 32.90 | 32.71 | 0 | 0 | 0 | |
19/06/2024 |
32.90
|
400 | 32.51 | 32.90 | 32.51 | 0 | 0 | 0 | |
18/06/2024 |
32.02
|
100 | 32.02 | 32.02 | 32.02 | 0 | 0 | 0 | |
17/06/2024 |
31.72
|
5,800 | 32.12 | 32.41 | 31.53 | 0 | 0 | 0 | |
14/06/2024 |
32.71
|
1,000 | 32.71 | 32.71 | 32.71 | 0 | 0 | 0 | |
13/06/2024 |
32.71
|
4,500 | 32.41 | 32.71 | 32.41 | 0 | 3,000 | -0.1 | |
12/06/2024 |
33.88
|
0 | 33.88 | 33.88 | 33.88 | 0 | 0 | 0 | |
11/06/2024 |
33.88
|
8,600 | 33.88 | 33.88 | 32.41 | 0 | 1,000 | -0.0 | |
10/06/2024 |
33.88
|
11,200 | 33.59 | 33.88 | 33.59 | 0 | 0 | 0 | |
07/06/2024 |
32.02
|
400 | 33.20 | 33.29 | 32.02 | 0 | 0 | 0 | |
06/06/2024 |
33.29
|
300 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
05/06/2024 |
32.41
|
4,800 | 33.10 | 33.29 | 32.21 | 0 | 0 | 0 | |
04/06/2024 |
33.39
|
0 | 33.39 | 33.39 | 33.39 | 0 | 0 | 0 | |
03/06/2024 |
33.39
|
1,900 | 32.41 | 34.28 | 32.12 | 0 | 0 | 0 | |
31/05/2024 |
32.02
|
2,700 | 33.59 | 33.59 | 32.02 | 0 | 0 | 0 | |
30/05/2024 |
33.69
|
300 | 34.77 | 34.77 | 33.69 | 0 | 0 | 0 | |
29/05/2024 |
32.12
|
1,200 | 32.21 | 32.21 | 32.12 | 0 | 0 | 0 | |
28/05/2024 |
32.21
|
2,100 | 31.53 | 32.31 | 31.53 | 0 | 0 | 0 | |
27/05/2024 |
31.53
|
1,900 | 31.43 | 31.92 | 31.43 | 0 | 0 | 0 | |
24/05/2024 |
32.41
|
3,200 | 31.82 | 32.41 | 31.63 | 0 | 0 | 0 | |
23/05/2024 |
31.82
|
3,100 | 31.63 | 31.82 | 31.63 | 0 | 0 | 0 | |
22/05/2024 |
31.63
|
10,700 | 31.63 | 31.92 | 31.63 | 0 | 1,700 | -0.1 | |
21/05/2024 |
31.53
|
100 | 31.53 | 31.53 | 31.53 | 0 | 0 | 0 | |
20/05/2024 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
17/05/2024 |
32.90
|
200 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
16/05/2024 |
32.41
|
4,000 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
15/05/2024 |
32.12
|
0 | 32.12 | 32.12 | 32.12 | 0 | 0 | 0 | |
14/05/2024 |
32.12
|
4,200 | 32.02 | 33.39 | 32.02 | 3,500 | 0 | 0.1 | |
13/05/2024 |
31.92
|
3,000 | 31.82 | 31.92 | 31.82 | 2,400 | 0 | 0.1 | |
10/05/2024 |
31.82
|
600 | 31.63 | 31.82 | 31.63 | 0 | 0 | 0 | |
09/05/2024 |
32.41
|
3,500 | 32.41 | 32.41 | 32.41 | 2,000 | 0 | 0.1 | |
08/05/2024 |
32.90
|
100 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
07/05/2024 |
32.41
|
2,100 | 31.63 | 32.41 | 31.63 | 1,000 | 100 | 0.0 | |
06/05/2024 |
34.08
|
300 | 32.12 | 34.08 | 32.12 | 0 | 0 | 0 | |
03/05/2024 |
32.12
|
5,200 | 31.43 | 34.57 | 31.43 | 3,200 | 100 | 0.1 | |
02/05/2024 |
34.28
|
2,200 | 31.72 | 34.28 | 31.72 | 0 | 0 | 0 | |
26/04/2024 |
31.72
|
8,000 | 31.72 | 31.72 | 31.72 | 5,000 | 0 | 0.2 |