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) |
-3.40 | -10.24% | 1,567,100 | 400 | -0.0 |
29.40
33.20
29.80
|
2 tháng
(2024-07-22) |
-2.50 | -7.74% | 3,217,400 | 7,100 | 0.2 |
28
33.20
29.80
|
3 tháng
(2024-06-21) |
-6.17 | -17.15% | 4,981,800 | 6,740 | 0.2 |
28
35.97
29.80
|
6 tháng
(2024-03-25) |
-15.83 | -34.69% | 18,626,000 | -93,160 | -5.6 |
28
45.63
29.80
|
12 tháng
(2023-09-25) |
-13.46 | -31.12% | 59,163,600 | -26,398 | -2.7 |
28
48.09
29.80
|
24 tháng
(2022-09-30) |
-41.45 | -58.17% | 190,291,247 | 27,625 | 1.5 |
18.03
71.25
29.80
|
36 tháng
(2021-10-05) |
-45.61 | -60.48% | 227,357,456 | 50,761 | 7.5 |
18.03
377.05
29.80
|
60 tháng
(2019-10-16) |
-4.13 | -12.18% | 258,766,531 | 41,715 | 7.0 |
18.03
377.05
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
29.80
|
90,400 | 30 | 30.10 | 29.50 | 300 | 300 | 0 | |
18/09/2024 |
29.90
|
61,800 | 30.20 | 30.20 | 29.50 | 2,900 | 600 | 0.1 | |
17/09/2024 |
29.80
|
79,200 | 29.50 | 29.80 | 29 | 3,000 | 0 | 0.1 | |
16/09/2024 |
29.40
|
34,600 | 29.70 | 29.90 | 29.40 | 0 | 300 | -0.0 | |
13/09/2024 |
29.70
|
41,600 | 30 | 30 | 28 | 1,400 | 100 | 0.0 | |
12/09/2024 |
29.90
|
36,300 | 30 | 30.10 | 29.70 | 100 | 200 | -0.0 | |
11/09/2024 |
30
|
59,800 | 31.50 | 31.50 | 29.60 | 300 | 2,500 | -0.1 | |
10/09/2024 |
30.20
|
54,100 | 30.70 | 31 | 30 | 0 | 300 | -0.0 | |
09/09/2024 |
30.70
|
43,500 | 31.50 | 31.50 | 30.60 | 300 | 600 | -0.0 | |
06/09/2024 |
30.80
|
61,600 | 31.20 | 31.20 | 30.80 | 0 | 2,000 | -0.1 | |
05/09/2024 |
31.20
|
71,300 | 31.60 | 31.70 | 30.80 | 0 | 0 | 0 | |
04/09/2024 |
31.20
|
97,500 | 31.30 | 31.50 | 30.90 | 3,100 | 1,900 | 0.0 | |
30/08/2024 |
31.50
|
71,900 | 31.50 | 31.80 | 31 | 0 | 200 | -0.0 | |
29/08/2024 |
31.50
|
34,600 | 31.70 | 31.90 | 31.40 | 0 | 100 | -0.0 | |
28/08/2024 |
31.70
|
77,800 | 32.40 | 32.40 | 31.30 | 300 | 300 | -0.0 | |
27/08/2024 |
32
|
76,200 | 32.30 | 32.40 | 31.70 | 1,400 | 0 | 0.0 | |
26/08/2024 |
32.30
|
96,700 | 33.20 | 33.40 | 32.20 | 100 | 400 | -0.0 | |
23/08/2024 |
32.60
|
92,500 | 32.20 | 32.70 | 32.10 | 3,000 | 400 | 0.1 | |
22/08/2024 |
32.40
|
80,400 | 32 | 33.40 | 32 | 0 | 0 | 0 | |
21/08/2024 |
32.40
|
90,400 | 33.40 | 33.40 | 32.30 | 400 | 5,900 | -0.2 | |
20/08/2024 |
33.20
|
214,900 | 32.30 | 34 | 31.50 | 400 | 500 | -0.0 | |
19/08/2024 |
32.40
|
70,300 | 33 | 33.50 | 32.30 | 0 | 0 | 0 | |
16/08/2024 |
32.50
|
250,200 | 30.30 | 32.50 | 30 | 5,900 | 300 | 0.2 | |
15/08/2024 |
30
|
36,200 | 30.10 | 30.10 | 29.60 | 500 | 2,300 | -0.1 | |
14/08/2024 |
30.20
|
35,200 | 30.20 | 30.80 | 30.20 | 300 | 100 | 0.0 | |
13/08/2024 |
30.40
|
33,000 | 30.30 | 30.80 | 30 | 200 | 200 | -0 | |
12/08/2024 |
30.40
|
37,900 | 30.60 | 30.60 | 30 | 0 | 300 | -0.0 | |
09/08/2024 |
30.40
|
53,500 | 30.10 | 30.90 | 30.10 | 2,400 | 200 | 0.1 | |
08/08/2024 |
30.50
|
52,000 | 31 | 31 | 30 | 200 | 500 | -0.0 | |
07/08/2024 |
31.10
|
87,000 | 33 | 33.80 | 30.50 | 300 | 6,000 | -0.2 | |
06/08/2024 |
30.80
|
135,700 | 28 | 30.80 | 27.30 | 200 | 200 | 0 | |
05/08/2024 |
28
|
162,500 | 30.10 | 30.10 | 27.40 | 500 | 0 | 0.0 | |
02/08/2024 |
30.30
|
79,800 | 30 | 30.90 | 29.90 | 6,000 | 0 | 0.2 | |
01/08/2024 |
30
|
90,100 | 31.50 | 31.50 | 30 | 200 | 0 | 0.0 | |
31/07/2024 |
31.50
|
72,700 | 31.20 | 32.30 | 31.20 | 0 | 0 | 0 | |
30/07/2024 |
31.10
|
54,400 | 31.80 | 32.20 | 30.70 | 0 | 0 | 0 | |
29/07/2024 |
31.80
|
41,800 | 32 | 32.40 | 31.80 | 100 | 0 | 0.0 | |
26/07/2024 |
31.90
|
53,300 | 32.30 | 32.60 | 31.50 | 0 | 0 | 0 | |
25/07/2024 |
32.30
|
41,100 | 32.80 | 32.80 | 31.90 | 0 | 9,100 | -0.3 | |
24/07/2024 |
32.80
|
118,400 | 31.90 | 32.80 | 30 | 0 | 0 | 0 | |
23/07/2024 |
31.90
|
43,800 | 32.30 | 32.80 | 31.90 | 0 | 0 | 0 | |
22/07/2024 |
32.30
|
101,400 | 32.10 | 33.40 | 31.80 | 9,100 | 0 | 0.3 | |
19/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/07/2024 |
32.10
|
97,600 | 34.50 | 34.50 | 32.10 | 30 | 1,100 | -0.0 | |
18/07/2024 |
33.90
|
71,900 | 33.80 | 34.10 | 33.51 | 30 | 0 | 0.0 | |
17/07/2024 |
33.80
|
105,800 | 34.89 | 34.98 | 33.31 | 0 | 2,400 | -0.1 | |
16/07/2024 |
34.79
|
65,600 | 34.98 | 35.48 | 34.69 | 1,100 | 1,900 | -0.0 | |
15/07/2024 |
34.69
|
56,700 | 36.46 | 36.46 | 34.49 | 0 | 2,300 | -0.1 | |
12/07/2024 |
35.08
|
39,500 | 35.48 | 35.87 | 34.98 | 2,400 | 2,700 | -0.0 | |
11/07/2024 |
35.48
|
179,800 | 34.10 | 36.46 | 34.10 | 1,900 | 100 | 0.1 | |
10/07/2024 |
34.00
|
54,600 | 34.20 | 34.39 | 33.80 | 1,600 | 300 | 0.0 | |
09/07/2024 |
34.29
|
84,800 | 34.10 | 34.49 | 33.80 | 3,500 | 3,100 | 0.0 | |
08/07/2024 |
34.29
|
97,900 | 34.89 | 35.18 | 34.20 | 0 | 2,600 | -0.1 | |
05/07/2024 |
34.89
|
66,400 | 35.08 | 35.18 | 34.49 | 400 | 1,200 | -0.0 | |
04/07/2024 |
35.08
|
57,600 | 34.98 | 35.18 | 34.79 | 3,200 | 0 | 0.1 | |
03/07/2024 |
34.98
|
39,900 | 35.08 | 35.48 | 34.98 | 500 | 0 | 0.0 | |
02/07/2024 |
35.18
|
43,500 | 34.98 | 35.28 | 34.79 | 3,500 | 0 | 0.1 | |
01/07/2024 |
34.79
|
77,300 | 32.13 | 35.28 | 32.13 | 0 | 0 | 0 | |
28/06/2024 |
35.08
|
119,700 | 35.67 | 35.97 | 35.08 | 0 | 200 | -0.0 | |
27/06/2024 |
35.67
|
71,700 | 35.77 | 35.77 | 35.48 | 0 | 0 | 0 | |
26/06/2024 |
35.77
|
96,500 | 35.97 | 35.97 | 35.48 | 400 | 1,800 | -0.1 | |
25/06/2024 |
35.97
|
48,800 | 35.77 | 36.17 | 35.67 | 80 | 0 | 0.0 | |
24/06/2024 |
35.67
|
164,600 | 35.97 | 36.66 | 35.58 | 0 | 0 | 0 | |
21/06/2024 |
35.97
|
124,200 | 36.56 | 36.56 | 35.97 | 1,800 | 1,100 | 0.0 | |
20/06/2024 |
36.46
|
100,600 | 36.66 | 36.66 | 36.07 | 0 | 0 | 0 | |
19/06/2024 |
36.56
|
130,300 | 36.76 | 37.15 | 36.36 | 0 | 0 | 0 | |
18/06/2024 |
36.76
|
71,900 | 36.56 | 37.15 | 36.46 | 1,100 | 0 | 0.0 | |
17/06/2024 |
36.56
|
265,200 | 37.25 | 37.35 | 36.46 | 0 | 8,100 | -0.3 | |
14/06/2024 |
37.15
|
146,400 | 37.84 | 37.84 | 37.15 | 0 | 200 | -0.0 | |
13/06/2024 |
37.74
|
134,800 | 38.14 | 38.24 | 37.45 | 300 | 6,700 | -0.2 | |
12/06/2024 |
37.84
|
106,200 | 37.35 | 37.84 | 37.25 | 3,900 | 4,300 | -0.0 | |
11/06/2024 |
37.35
|
191,700 | 38.14 | 38.14 | 37.15 | 0 | 3,700 | -0.1 | |
10/06/2024 |
37.64
|
157,800 | 37.94 | 38.24 | 37.55 | 2,900 | 8,100 | -0.2 | |
07/06/2024 |
37.94
|
87,800 | 38.24 | 38.33 | 37.94 | 0 | 0 | 0 | |
06/06/2024 |
38.04
|
148,900 | 38.43 | 38.43 | 37.94 | 0 | 3,900 | -0.2 | |
05/06/2024 |
38.33
|
171,400 | 38.63 | 38.93 | 38.33 | 7,100 | 300 | 0.3 | |
04/06/2024 |
38.53
|
102,400 | 38.53 | 39.12 | 38.53 | 0 | 0 | 0 | |
03/06/2024 |
38.73
|
178,300 | 38.53 | 39.32 | 38.43 | 16,400 | 2,400 | 0.6 | |
31/05/2024 |
38.24
|
87,200 | 38.73 | 38.73 | 38.14 | 0 | 5,300 | -0.2 | |
30/05/2024 |
38.43
|
193,500 | 38.63 | 38.63 | 37.94 | 0 | 500 | -0.0 | |
29/05/2024 |
38.83
|
253,800 | 38.83 | 39.02 | 38.24 | 0 | 12,500 | -0.5 | |
28/05/2024 |
38.53
|
141,500 | 38.33 | 39.32 | 38.33 | 0 | 19,700 | -0.8 | |
27/05/2024 |
38.24
|
154,000 | 38.73 | 38.93 | 38.04 | 200 | 18,800 | -0.7 | |
24/05/2024 |
38.73
|
425,500 | 40.70 | 40.70 | 38.24 | 7,700 | 0 | 0.3 | |
23/05/2024 |
40.70
|
303,300 | 40.31 | 41.69 | 39.81 | 0 | 5,200 | -0.2 | |
22/05/2024 |
40.31
|
601,700 | 37.94 | 41.09 | 37.94 | 52,400 | 1,800 | 2.0 | |
21/05/2024 |
37.94
|
144,700 | 38.63 | 38.93 | 37.55 | 0 | 10,400 | -0.4 | |
20/05/2024 |
38.04
|
275,900 | 38.14 | 38.93 | 37.74 | 5,200 | 25,100 | -0.8 | |
17/05/2024 |
38.04
|
121,800 | 38.24 | 38.24 | 37.84 | 100 | 7,600 | -0.3 | |
16/05/2024 |
38.24
|
143,500 | 37.74 | 38.33 | 37.74 | 7,600 | 3,500 | 0.2 | |
15/05/2024 |
37.64
|
203,800 | 37.15 | 37.74 | 37.15 | 29,700 | 2,500 | 1.0 | |
14/05/2024 |
37.15
|
130,600 | 37.25 | 37.55 | 37.05 | 0 | 4,700 | -0.2 | |
13/05/2024 |
37.25
|
128,800 | 37.45 | 37.55 | 37.05 | 2,300 | 5,500 | -0.1 | |
10/05/2024 |
37.15
|
146,200 | 37.25 | 37.25 | 36.76 | 100 | 12,400 | -0.5 | |
09/05/2024 |
37.15
|
117,900 | 37.25 | 37.64 | 36.95 | 0 | 10,400 | -0.4 | |
08/05/2024 |
37.15
|
157,100 | 37.25 | 37.55 | 36.76 | 1,800 | 10,300 | -0.3 | |
07/05/2024 |
37.35
|
129,500 | 37.64 | 37.94 | 35.97 | 0 | 7,100 | -0.3 | |
06/05/2024 |
37.64
|
285,100 | 36.76 | 37.74 | 36.76 | 34,000 | 500 | 0 | |
03/05/2024 |
36.86
|
114,700 | 36.95 | 37.15 | 36.76 | 1,300 | 3,200 | -0.1 | |
02/05/2024 |
36.56
|
127,000 | 37.05 | 37.15 | 36.46 | 4,800 | 7,100 | -0.1 | |
26/04/2024 |
36.95
|
209,800 | 36.95 | 37.84 | 36.46 | 2,100 | 7,200 | -0.2 |