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) |
-0.80 | -2.39% | 144,500 | 62,900 | 2.2 |
32.50
34.68
32.65
|
2 tháng
(2024-07-22) |
-1.22 | -3.62% | 398,300 | 159,400 | 5.5 |
31.94
34.68
32.65
|
3 tháng
(2024-06-21) |
0.61 | 1.91% | 664,500 | 287,200 | 10.0 |
31.75
34.86
32.65
|
6 tháng
(2024-03-25) |
1.65 | 5.32% | 955,700 | 409,200 | 14.0 |
29.40
34.86
32.65
|
12 tháng
(2023-09-25) |
4.38 | 15.50% | 1,807,100 | 555,200 | 18.6 |
26.29
34.86
32.65
|
24 tháng
(2022-09-30) |
2.34 | 7.70% | 3,878,900 | 977,300 | -0.8 |
20.45
34.86
32.65
|
36 tháng
(2021-10-05) |
4.88 | 17.56% | 13,681,300 | 1,313,900 | 36.6 |
20.45
34.86
32.65
|
60 tháng
(2019-10-16) |
18.93 | 138.04% | 49,972,980 | 1,313,900 | 36.6 |
9.80
34.86
32.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
32.65
|
2,100 | 32.20 | 32.90 | 32.20 | 0 | 0 | 0 | |
18/09/2024 |
32.50
|
1,700 | 33 | 33 | 32.50 | 500 | 400 | 0.0 | |
17/09/2024 |
33.40
|
2,400 | 32.25 | 33.40 | 32.25 | 1,600 | 0 | 0.1 | |
16/09/2024 |
33.20
|
8,900 | 33.35 | 33.35 | 32 | 0 | 0 | 0 | |
13/09/2024 |
33.45
|
0 | 33.45 | 33.45 | 33.45 | 0 | 0 | 0 | |
12/09/2024 |
33.45
|
900 | 32.80 | 33.45 | 32 | 0 | 0 | 0 | |
11/09/2024 |
33.70
|
400 | 33.20 | 33.70 | 33.20 | 0 | 100 | -0.0 | |
10/09/2024 |
33.70
|
3,300 | 35 | 35 | 32.70 | 2,000 | 200 | 0.1 | |
09/09/2024 |
33.75
|
1,600 | 33.20 | 33.75 | 33.20 | 1,100 | 0 | 0.0 | |
06/09/2024 |
33.80
|
8,900 | 33.25 | 33.85 | 32.80 | 7,100 | 0 | 0.2 | |
05/09/2024 |
33.85
|
1,100 | 33.25 | 33.85 | 32.60 | 0 | 0 | 0 | |
04/09/2024 |
33.50
|
23,200 | 33.50 | 34.30 | 33.50 | 16,100 | 0 | 0.5 | |
30/08/2024 |
34.20
|
6,100 | 33.55 | 34.25 | 33.55 | 4,100 | 500 | 0.1 | |
29/08/2024: Cổ tức tiền mặt tỉ lệ: 21.07% | |||||||||
29/08/2024 |
34.60
|
16,100 | 33.70 | 34.70 | 33.70 | 7,500 | 0 | 0.3 | |
28/08/2024 |
34.39
|
6,000 | 34.96 | 34.96 | 33.78 | 2,100 | 0 | 0.1 | |
27/08/2024 |
34.30
|
8,000 | 34.68 | 34.77 | 34.30 | 5,000 | 100 | 0.2 | |
26/08/2024 |
34.68
|
11,300 | 35.81 | 35.81 | 33.69 | 3,100 | 1,000 | 0.1 | |
23/08/2024 |
34.30
|
3,400 | 34.30 | 34.39 | 33.55 | 2,100 | 0 | 0.1 | |
22/08/2024 |
34.11
|
22,300 | 33.55 | 34.39 | 33.45 | 7,500 | 100 | 0.3 | |
21/08/2024 |
33.55
|
13,100 | 33.36 | 33.64 | 32.79 | 3,800 | 0 | 0.1 | |
20/08/2024 |
33.45
|
3,700 | 33.45 | 33.45 | 33.36 | 2,000 | 300 | 0.1 | |
19/08/2024 |
33.45
|
12,000 | 32.89 | 33.45 | 32.51 | 5,100 | 5,000 | 0.0 | |
16/08/2024 |
32.51
|
6,800 | 31.85 | 32.70 | 31.85 | 3,400 | 0 | 0.1 | |
15/08/2024 |
32.51
|
6,000 | 32.51 | 32.98 | 32.51 | 2,000 | 100 | 0.1 | |
14/08/2024 |
32.51
|
1,700 | 32.79 | 32.79 | 32.04 | 600 | 0 | 0.0 | |
13/08/2024 |
32.79
|
15,100 | 32.70 | 32.79 | 32.51 | 5,000 | 0 | 0.2 | |
12/08/2024 |
32.60
|
34,700 | 32.60 | 32.70 | 32.51 | 23,700 | 100 | 0.8 | |
09/08/2024 |
32.60
|
9,900 | 32.60 | 32.70 | 32.51 | 4,600 | 400 | 0.1 | |
08/08/2024 |
32.04
|
4,900 | 32.60 | 32.60 | 31.71 | 2,100 | 0 | 0.1 | |
07/08/2024 |
32.13
|
900 | 32.23 | 32.23 | 32.13 | 400 | 0 | 0.0 | |
06/08/2024 |
32.23
|
39,200 | 31.71 | 32.23 | 31.71 | 13,900 | 300 | 0.5 | |
05/08/2024 |
32.13
|
22,600 | 32.23 | 32.23 | 31.66 | 11,100 | 1,200 | 0.3 | |
02/08/2024 |
31.94
|
10,500 | 32.04 | 32.23 | 31.94 | 6,000 | 0 | 0.2 | |
01/08/2024 |
32.04
|
33,400 | 32.79 | 32.79 | 32.04 | 14,000 | 0 | 0.5 | |
31/07/2024 |
32.04
|
28,600 | 32.98 | 32.98 | 31.66 | 700 | 700 | -0.0 | |
30/07/2024 |
33.45
|
0 | 33.45 | 33.45 | 33.45 | 0 | 0 | 0 | |
29/07/2024 |
33.45
|
4,300 | 33.45 | 33.45 | 32.98 | 3,800 | 0 | 0.1 | |
26/07/2024 |
32.98
|
1,600 | 33.64 | 33.64 | 32.74 | 0 | 0 | 0 | |
25/07/2024 |
33.73
|
300 | 33.92 | 33.92 | 33.73 | 0 | 0 | 0 | |
24/07/2024 |
33.73
|
10,900 | 30.58 | 34.72 | 30.58 | 6,000 | 4,000 | 0.1 | |
23/07/2024 |
32.84
|
9,100 | 32.98 | 33.92 | 32.84 | 5,900 | 0 | 0.2 | |
22/07/2024 |
33.87
|
1,300 | 33.45 | 33.87 | 33.45 | 0 | 0 | 0 | |
19/07/2024 |
33.92
|
15,100 | 33.92 | 34.30 | 33.92 | 12,000 | 500 | 0.4 | |
18/07/2024 |
34.30
|
5,400 | 32.32 | 34.30 | 32.32 | 200 | 100 | 0.0 | |
17/07/2024 |
34.02
|
1,000 | 34.02 | 34.02 | 34.02 | 0 | 0 | 0 | |
16/07/2024 |
34.86
|
7,400 | 34.77 | 34.86 | 34.77 | 3,000 | 100 | 0.1 | |
15/07/2024 |
34.77
|
11,100 | 32.98 | 34.86 | 32.98 | 8,500 | 0 | 0.3 | |
12/07/2024 |
34.02
|
2,100 | 34.02 | 34.02 | 33.92 | 0 | 100 | -0.0 | |
11/07/2024 |
34.02
|
20,300 | 33.92 | 34.39 | 33.92 | 0 | 0 | 0 | |
10/07/2024 |
34.30
|
12,900 | 34.30 | 34.39 | 34.30 | 10,700 | 0 | 0.4 | |
09/07/2024 |
34.49
|
25,600 | 34.63 | 34.68 | 34.39 | 14,000 | 0 | 0.5 | |
08/07/2024 |
34.53
|
1,100 | 34.58 | 34.58 | 34.53 | 11,100 | 0 | 0.4 | |
05/07/2024 |
34.39
|
7,500 | 34.39 | 34.39 | 34.39 | 2,000 | 0 | 0.1 | |
04/07/2024 |
34.11
|
9,100 | 34.77 | 35.43 | 34.11 | 6,300 | 0 | 0.2 | |
03/07/2024 |
34.11
|
25,900 | 34.02 | 34.11 | 33.55 | 11,100 | 0 | 0.4 | |
02/07/2024 |
34.02
|
8,500 | 34.39 | 34.39 | 33.03 | 900 | 0 | 0.0 | |
01/07/2024 |
32.89
|
58,600 | 32.60 | 32.98 | 32.04 | 20,000 | 0 | 0.7 | |
28/06/2024 |
31.94
|
100 | 31.94 | 31.94 | 31.94 | 0 | 0 | 0 | |
27/06/2024 |
32.51
|
15,700 | 31.75 | 32.65 | 31.75 | 6,300 | 0 | 0.2 | |
26/06/2024 |
31.75
|
12,000 | 31.66 | 31.75 | 31.66 | 9,500 | 0 | 0.3 | |
25/06/2024 |
31.80
|
7,000 | 32.51 | 32.70 | 31.80 | 4,000 | 0 | 0.1 | |
24/06/2024 |
31.94
|
16,500 | 32.41 | 32.41 | 31.94 | 9,000 | 0 | 0.3 | |
21/06/2024 |
32.04
|
3,300 | 32.08 | 32.08 | 32.04 | 0 | 0 | 0 | |
20/06/2024 |
32.04
|
14,800 | 32.04 | 32.04 | 31.75 | 7,300 | 400 | 0.2 | |
19/06/2024 |
31.75
|
11,500 | 32.04 | 32.04 | 31.75 | 9,000 | 5,300 | 0.1 | |
18/06/2024 |
31.94
|
800 | 31.94 | 31.94 | 31.94 | 0 | 0 | 0 | |
17/06/2024 |
31.90
|
2,800 | 30.34 | 31.90 | 30.25 | 0 | 0 | 0 | |
14/06/2024 |
31.57
|
7,300 | 31.19 | 31.57 | 31.19 | 5,100 | 0 | 0.2 | |
13/06/2024 |
31.47
|
1,800 | 31.57 | 31.57 | 31.47 | 0 | 0 | 0 | |
12/06/2024 |
31.28
|
2,600 | 31.38 | 31.38 | 31.10 | 0 | 0 | 0 | |
11/06/2024 |
31.38
|
2,000 | 32.89 | 32.89 | 31.38 | 0 | 0 | 0 | |
10/06/2024 |
31.42
|
8,000 | 31.99 | 32.04 | 31.38 | 0 | 0 | 0 | |
07/06/2024 |
31.05
|
100 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 | |
06/06/2024 |
31.05
|
1,300 | 30.15 | 31.05 | 30.15 | 0 | 200 | -0.0 | |
05/06/2024 |
30.72
|
300 | 30.72 | 30.72 | 30.72 | 0 | 0 | 0 | |
04/06/2024 |
30.72
|
15,300 | 30.72 | 30.91 | 30.72 | 11,100 | 0 | 0.4 | |
03/06/2024 |
30.72
|
13,300 | 30.44 | 31.10 | 30.44 | 6,500 | 200 | 0.2 | |
31/05/2024 |
30.20
|
200 | 29.96 | 30.20 | 29.96 | 0 | 0 | 0 | |
30/05/2024 |
30.11
|
5,900 | 30.15 | 30.15 | 30.11 | 4,000 | 0 | 0.1 | |
29/05/2024 |
30.72
|
3,500 | 29.87 | 30.72 | 29.87 | 0 | 0 | 0 | |
28/05/2024 |
29.96
|
3,000 | 29.87 | 29.96 | 29.68 | 500 | 0 | 0.0 | |
27/05/2024 |
29.96
|
3,700 | 29.68 | 29.96 | 29.68 | 0 | 0 | 0 | |
24/05/2024 |
29.96
|
8,100 | 29.96 | 29.96 | 29.45 | 5,000 | 0 | 0.2 | |
23/05/2024 |
29.96
|
3,000 | 30.01 | 30.01 | 29.96 | 0 | 0 | 0 | |
22/05/2024 |
29.96
|
5,400 | 29.68 | 29.96 | 29.68 | 1,300 | 0 | 0.0 | |
21/05/2024 |
29.49
|
500 | 29.68 | 29.68 | 29.49 | 0 | 0 | 0 | |
20/05/2024 |
29.49
|
1,000 | 30.62 | 30.62 | 29.49 | 0 | 0 | 0 | |
17/05/2024 |
30.67
|
400 | 30.48 | 30.67 | 30.48 | 0 | 0 | 0 | |
16/05/2024 |
31.00
|
700 | 30.15 | 31.00 | 30.15 | 0 | 0 | 0 | |
15/05/2024 |
30.91
|
6,300 | 29.96 | 30.91 | 29.96 | 3,000 | 0 | 0.1 | |
14/05/2024 |
30.15
|
300 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 | |
13/05/2024 |
30.15
|
2,800 | 30.72 | 30.72 | 30.15 | 1,300 | 100 | 0.0 | |
10/05/2024 |
30.72
|
600 | 30.25 | 30.72 | 30.25 | 0 | 0 | 0 | |
09/05/2024 |
30.81
|
2,100 | 30.44 | 30.81 | 30.44 | 1,500 | 0 | 0.0 | |
08/05/2024 |
30.44
|
800 | 30.72 | 30.72 | 30.15 | 0 | 300 | -0.0 | |
07/05/2024 |
30.72
|
1,700 | 29.49 | 30.72 | 29.40 | 0 | 0 | 0 | |
06/05/2024 |
29.40
|
200 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
03/05/2024 |
30.62
|
200 | 30.91 | 30.91 | 30.62 | 0 | 0 | 0 | |
02/05/2024 |
30.91
|
2,600 | 29.68 | 31.10 | 29.68 | 1,500 | 0 | 0.0 | |
26/04/2024 |
30.34
|
200 | 30.91 | 30.91 | 30.34 | 0 | 0 | 0 |