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 | 0% | 534,900 | 0 | 0 |
33.60
36.20
34.10
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.10
|
3 tháng
(2024-06-21) |
-3.98 | -10.46% | 2,810,300 | 0 | 0 |
30.20
39
34.10
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.10
|
12 tháng
(2023-09-25) |
-1.06 | -3.01% | 13,519,705 | -100 | -0.0 |
28.83
47.43
34.10
|
24 tháng
(2022-09-30) |
3.93 | 13.01% | 27,853,123 | -100 | -0.0 |
11.87
47.43
34.10
|
36 tháng
(2021-10-05) |
-0.42 | -1.23% | 64,287,014 | -15,975 | -1.0 |
11.87
73.40
34.10
|
60 tháng
(2019-10-16) |
26.88 | 372.41% | 69,629,180 | -15,975 | -1.0 |
5.13
73.40
34.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
34.10
|
3,900 | 34 | 34.30 | 34 | 0 | 0 | 0 | |
18/09/2024 |
34.40
|
6,500 | 34.40 | 34.50 | 33.90 | 0 | 0 | 0 | |
17/09/2024 |
34.50
|
29,000 | 33.50 | 34.50 | 33 | 0 | 0 | 0 | |
16/09/2024 |
33.60
|
7,100 | 34 | 34.30 | 33.60 | 0 | 0 | 0 | |
13/09/2024 |
34.30
|
21,300 | 34.30 | 34.40 | 34 | 0 | 0 | 0 | |
12/09/2024 |
34.30
|
12,200 | 34 | 34.70 | 34 | 0 | 0 | 0 | |
11/09/2024 |
34.80
|
23,600 | 34.50 | 34.80 | 33.90 | 0 | 0 | 0 | |
10/09/2024 |
34.80
|
32,700 | 35.10 | 35.10 | 34 | 0 | 0 | 0 | |
09/09/2024 |
35
|
23,600 | 35 | 35 | 34.50 | 0 | 0 | 0 | |
06/09/2024 |
35
|
34,000 | 34.80 | 35.10 | 34.30 | 0 | 0 | 0 | |
05/09/2024 |
35.20
|
25,000 | 35.20 | 35.20 | 34.80 | 0 | 0 | 0 | |
04/09/2024 |
35.60
|
29,400 | 36.20 | 36.20 | 34.70 | 0 | 0 | 0 | |
30/08/2024 |
36.20
|
63,100 | 35.80 | 36.20 | 33.20 | 0 | 0 | 0 | |
29/08/2024 |
35.80
|
36,700 | 35.10 | 35.80 | 34.10 | 0 | 0 | 0 | |
28/08/2024 |
34.90
|
62,600 | 34.20 | 35.20 | 34.20 | 0 | 0 | 0 | |
27/08/2024 |
34.10
|
7,300 | 33.80 | 34.10 | 33.80 | 0 | 0 | 0 | |
26/08/2024 |
34
|
24,300 | 34.10 | 34.90 | 33.90 | 0 | 0 | 0 | |
23/08/2024 |
34.10
|
18,600 | 34 | 34.30 | 33.30 | 0 | 0 | 0 | |
22/08/2024 |
34
|
17,200 | 34.20 | 34.20 | 33.30 | 0 | 0 | 0 | |
21/08/2024 |
34
|
12,000 | 34 | 34.40 | 33.80 | 0 | 0 | 0 | |
20/08/2024 |
34.10
|
44,800 | 34 | 36 | 33.30 | 0 | 0 | 0 | |
19/08/2024 |
34
|
70,900 | 33.80 | 34.40 | 32.50 | 0 | 0 | 0 | |
16/08/2024 |
33.80
|
159,200 | 30.80 | 33.80 | 30.80 | 0 | 0 | 0 | |
15/08/2024 |
30.80
|
40,000 | 30.90 | 31.50 | 30.80 | 0 | 0 | 0 | |
14/08/2024 |
30.90
|
28,000 | 31.50 | 31.60 | 30.90 | 0 | 0 | 0 | |
13/08/2024 |
31.40
|
55,600 | 30.90 | 31.40 | 30.80 | 0 | 0 | 0 | |
12/08/2024 |
30.90
|
43,100 | 30.80 | 31.60 | 30.80 | 0 | 0 | 0 | |
09/08/2024 |
30.70
|
18,200 | 31 | 31.20 | 30.50 | 0 | 0 | 0 | |
08/08/2024 |
31.30
|
37,700 | 31.40 | 31.40 | 30.50 | 0 | 0 | 0 | |
07/08/2024 |
31.40
|
14,800 | 31.40 | 32 | 31.20 | 0 | 0 | 0 | |
06/08/2024 |
31.40
|
60,100 | 30.90 | 32.90 | 30.20 | 0 | 0 | 0 | |
05/08/2024 |
30.20
|
76,000 | 32.60 | 33 | 30.10 | 0 | 0 | 0 | |
02/08/2024 |
33
|
94,600 | 33 | 33 | 31.50 | 0 | 0 | 0 | |
01/08/2024 |
33
|
23,100 | 34.50 | 34.50 | 32 | 0 | 0 | 0 | |
31/07/2024 |
34.40
|
62,700 | 34 | 35.50 | 34 | 0 | 0 | 0 | |
30/07/2024 |
34.40
|
28,700 | 36 | 36 | 34 | 0 | 0 | 0 | |
29/07/2024 |
35.60
|
19,400 | 35.70 | 35.70 | 34.60 | 0 | 0 | 0 | |
26/07/2024 |
35.50
|
56,100 | 34.80 | 36 | 34.40 | 0 | 0 | 0 | |
25/07/2024 |
34.60
|
21,400 | 34 | 34.80 | 34 | 0 | 0 | 0 | |
24/07/2024 |
34.30
|
27,200 | 33.90 | 34.40 | 33 | 0 | 0 | 0 | |
23/07/2024 |
33.90
|
26,800 | 34.40 | 34.80 | 33.90 | 0 | 0 | 0 | |
22/07/2024 |
34.40
|
139,700 | 35 | 36.10 | 31.50 | 0 | 0 | 0 | |
19/07/2024 |
35
|
70,000 | 36.80 | 38.90 | 35 | 0 | 0 | 0 | |
18/07/2024 |
36.80
|
64,000 | 37 | 37.40 | 36.50 | 0 | 0 | 0 | |
17/07/2024 |
37.50
|
126,400 | 38.30 | 38.30 | 36 | 0 | 0 | 0 | |
16/07/2024 |
38.40
|
37,900 | 38.70 | 38.90 | 38 | 0 | 0 | 0 | |
15/07/2024 |
38.70
|
53,100 | 38.50 | 39.20 | 38.10 | 0 | 0 | 0 | |
12/07/2024 |
38.90
|
42,700 | 39 | 39.40 | 38.70 | 0 | 0 | 0 | |
11/07/2024 |
39
|
167,000 | 37.60 | 40 | 37.50 | 0 | 0 | 0 | |
10/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/07/2024 |
37.40
|
41,900 | 38 | 38.10 | 37 | 0 | 0 | 0 | |
09/07/2024 |
37.40
|
47,500 | 37.50 | 37.50 | 37.21 | 0 | 0 | 0 | |
08/07/2024 |
37.40
|
43,400 | 37.50 | 37.59 | 37.01 | 0 | 0 | 0 | |
05/07/2024 |
37.40
|
26,000 | 37.40 | 37.40 | 37.01 | 0 | 0 | 0 | |
04/07/2024 |
37.40
|
38,900 | 37.59 | 37.59 | 37.21 | 0 | 0 | 0 | |
03/07/2024 |
37.50
|
11,400 | 37.50 | 37.59 | 37.11 | 0 | 0 | 0 | |
02/07/2024 |
37.50
|
27,800 | 37.50 | 37.59 | 37.11 | 0 | 0 | 0 | |
01/07/2024 |
37.50
|
19,500 | 37.21 | 37.89 | 37.21 | 0 | 0 | 0 | |
28/06/2024 |
37.69
|
72,400 | 37.21 | 37.69 | 36.82 | 0 | 0 | 0 | |
27/06/2024 |
37.89
|
65,100 | 37.98 | 37.98 | 37.01 | 0 | 0 | 0 | |
26/06/2024 |
37.98
|
40,800 | 38.08 | 38.08 | 37.50 | 0 | 0 | 0 | |
25/06/2024 |
37.98
|
44,900 | 37.98 | 37.98 | 37.50 | 0 | 0 | 0 | |
24/06/2024 |
37.98
|
77,800 | 38.18 | 38.18 | 37.59 | 0 | 0 | 0 | |
21/06/2024 |
38.08
|
53,600 | 37.98 | 38.28 | 37.79 | 0 | 0 | 0 | |
20/06/2024 |
37.98
|
68,000 | 38.28 | 38.28 | 37.59 | 0 | 0 | 0 | |
19/06/2024 |
37.89
|
35,600 | 38.47 | 38.47 | 37.69 | 0 | 0 | 0 | |
18/06/2024 |
38.47
|
102,100 | 37.89 | 38.76 | 37.59 | 0 | 0 | 0 | |
17/06/2024 |
37.89
|
49,100 | 37.98 | 37.98 | 37.50 | 0 | 0 | 0 | |
14/06/2024 |
37.98
|
53,600 | 38.37 | 38.47 | 37.69 | 0 | 0 | 0 | |
13/06/2024 |
38.37
|
35,400 | 37.98 | 38.37 | 37.98 | 0 | 0 | 0 | |
12/06/2024 |
37.89
|
33,400 | 37.79 | 37.98 | 37.40 | 0 | 0 | 0 | |
11/06/2024 |
37.89
|
63,000 | 37.89 | 37.98 | 37.50 | 0 | 0 | 0 | |
10/06/2024 |
37.89
|
73,200 | 37.98 | 38.47 | 37.50 | 0 | 0 | 0 | |
07/06/2024 |
38.37
|
36,200 | 38.47 | 38.47 | 37.69 | 0 | 0 | 0 | |
06/06/2024 |
38.47
|
44,400 | 38.76 | 38.76 | 37.98 | 0 | 0 | 0 | |
05/06/2024 |
38.67
|
82,000 | 38.47 | 39.25 | 38.47 | 0 | 0 | 0 | |
04/06/2024 |
38.57
|
41,100 | 37.98 | 39.06 | 37.98 | 0 | 0 | 0 | |
03/06/2024 |
38.37
|
123,200 | 37.69 | 38.47 | 37.50 | 0 | 0 | 0 | |
31/05/2024 |
37.98
|
31,100 | 37.59 | 38.08 | 37.50 | 0 | 0 | 0 | |
30/05/2024 |
38.08
|
52,600 | 38.18 | 38.18 | 37.50 | 0 | 0 | 0 | |
29/05/2024 |
38.28
|
50,700 | 37.98 | 39.15 | 37.59 | 0 | 0 | 0 | |
28/05/2024 |
37.98
|
81,700 | 38.18 | 38.18 | 37.50 | 0 | 0 | 0 | |
27/05/2024 |
38.18
|
28,400 | 38.57 | 38.67 | 37.69 | 0 | 0 | 0 | |
24/05/2024 |
38.76
|
63,000 | 38.86 | 39.35 | 37.89 | 0 | 0 | 0 | |
23/05/2024 |
39.45
|
17,800 | 39.54 | 40.13 | 38.67 | 0 | 0 | 0 | |
22/05/2024 |
39.64
|
113,600 | 37.98 | 40.22 | 37.98 | 0 | 0 | 0 | |
21/05/2024 |
37.98
|
46,600 | 37.98 | 38.28 | 37.69 | 0 | 0 | 0 | |
20/05/2024 |
38.18
|
65,900 | 38.37 | 38.67 | 37.69 | 0 | 0 | 0 | |
17/05/2024 |
38.37
|
37,200 | 38.08 | 38.57 | 37.79 | 0 | 0 | 0 | |
16/05/2024 |
38.47
|
35,700 | 38.47 | 39.15 | 37.98 | 0 | 0 | 0 | |
15/05/2024 |
38.47
|
58,100 | 37.79 | 38.47 | 37.79 | 0 | 0 | 0 | |
14/05/2024 |
38.08
|
23,000 | 38.18 | 38.28 | 37.79 | 0 | 0 | 0 | |
13/05/2024 |
38.18
|
18,300 | 38.08 | 38.18 | 37.79 | 0 | 0 | 0 | |
10/05/2024 |
38.08
|
26,600 | 37.89 | 38.28 | 37.40 | 0 | 0 | 0 | |
09/05/2024 |
38.18
|
36,000 | 38.57 | 38.76 | 37.98 | 0 | 0 | 0 | |
08/05/2024 |
38.47
|
34,300 | 38.28 | 38.76 | 37.50 | 0 | 0 | 0 | |
07/05/2024 |
38.67
|
37,100 | 37.98 | 38.76 | 37.98 | 0 | 0 | 0 | |
06/05/2024 |
37.98
|
78,800 | 36.52 | 37.98 | 36.52 | 0 | 0 | 0 | |
03/05/2024 |
36.62
|
24,100 | 36.62 | 36.91 | 36.33 | 0 | 0 | 0 | |
02/05/2024 |
36.62
|
44,700 | 36.72 | 37.40 | 36.23 | 0 | 0 | 0 | |
26/04/2024 |
36.62
|
38,500 | 36.13 | 36.72 | 36.04 | 0 | 0 | 0 |