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 | -2.19% | 689,700 | -6,100 | -0.2 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,443,400 | -28,900 | -1.1 |
35.10
39.80
35.75
|
3 tháng
(2024-06-21) |
-1.85 | -4.92% | 3,159,600 | 12,200 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-25) |
2.88 | 8.75% | 4,591,700 | -1,813 | -0.1 |
31.22
41.30
35.75
|
12 tháng
(2023-09-25) |
13.23 | 58.72% | 6,987,000 | -861,243 | -48.2 |
21.56
41.30
35.75
|
24 tháng
(2022-09-30) |
16.69 | 87.60% | 10,016,700 | -1,338,119 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-05) |
12.71 | 55.14% | 12,623,700 | -1,872,578 | -95.4 |
16.96
41.30
35.75
|
60 tháng
(2019-10-16) |
21.30 | 147.36% | 49,514,190 | -3,349,373 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
35.75
|
10,900 | 36 | 36 | 35.60 | 0 | 600 | -0.0 | |
18/09/2024 |
35.75
|
49,200 | 35.80 | 36.45 | 35.50 | 0 | 100 | -0.0 | |
17/09/2024 |
35.80
|
35,700 | 35.40 | 36 | 35.10 | 900 | 900 | -0.0 | |
16/09/2024 |
35.10
|
10,500 | 35.70 | 35.80 | 35.10 | 0 | 0 | 0 | |
13/09/2024 |
35.60
|
3,400 | 35.50 | 35.70 | 35.50 | 0 | 0 | 0 | |
12/09/2024 |
35.60
|
13,000 | 35.70 | 36.35 | 35.60 | 0 | 1,000 | -0.0 | |
11/09/2024 |
35.60
|
30,100 | 36 | 36 | 35 | 1,800 | 1,800 | -0.0 | |
10/09/2024 |
35.60
|
27,500 | 35.90 | 36.40 | 35.40 | 0 | 100 | -0.0 | |
09/09/2024 |
35.90
|
39,500 | 36.50 | 36.50 | 34 | 1,200 | 500 | 0.0 | |
06/09/2024 |
36
|
42,600 | 36.25 | 36.30 | 35.50 | 1,900 | 500 | 0.0 | |
05/09/2024 |
36.25
|
23,300 | 36.60 | 36.60 | 36 | 400 | 700 | -0.0 | |
04/09/2024 |
36.30
|
26,900 | 36.40 | 36.50 | 36.30 | 1,100 | 100 | 0.0 | |
30/08/2024 |
36.45
|
16,500 | 36.50 | 36.70 | 36.40 | 0 | 0 | 0 | |
29/08/2024 |
36.40
|
21,700 | 36.55 | 36.85 | 36.25 | 0 | 0 | 0 | |
28/08/2024 |
36.40
|
24,700 | 36.70 | 36.70 | 36.10 | 0 | 2,600 | -0.1 | |
27/08/2024 |
36.20
|
18,000 | 36.10 | 36.80 | 36.10 | 300 | 0 | 0.0 | |
26/08/2024 |
36.10
|
36,900 | 37.20 | 37.20 | 36.10 | 300 | 400 | -0.0 | |
23/08/2024 |
37
|
38,600 | 37.55 | 37.65 | 36.90 | 0 | 0 | 0 | |
22/08/2024 |
37.40
|
52,400 | 37.30 | 37.95 | 37.30 | 200 | 7,300 | -0.3 | |
21/08/2024 |
37.30
|
108,200 | 36.50 | 37.50 | 36.30 | 2,400 | 0 | 0.1 | |
20/08/2024 |
36.55
|
60,100 | 36.25 | 36.60 | 36.05 | 0 | 0 | 0 | |
19/08/2024 |
36.40
|
46,600 | 36.75 | 36.90 | 36.30 | 0 | 3,100 | -0.1 | |
16/08/2024 |
36.75
|
58,800 | 36.20 | 36.80 | 36 | 4,800 | 11,700 | -0.3 | |
15/08/2024 |
36.20
|
23,400 | 36.40 | 36.50 | 35.90 | 0 | 2,500 | -0.1 | |
14/08/2024 |
36.60
|
25,400 | 36.80 | 37 | 36 | 300 | 2,300 | -0.1 | |
13/08/2024 |
36.80
|
25,800 | 36.55 | 36.95 | 36.40 | 0 | 5,200 | -0.2 | |
12/08/2024 |
36.60
|
32,900 | 36.55 | 36.90 | 36.55 | 0 | 1,300 | -0.0 | |
09/08/2024 |
36.55
|
44,100 | 36.10 | 37 | 36.10 | 600 | 1,400 | -0.0 | |
08/08/2024 |
36.50
|
78,300 | 36.50 | 37 | 36 | 4,900 | 1,000 | 0.1 | |
07/08/2024 |
37.50
|
7,400 | 37 | 38.90 | 37 | 0 | 0 | 0 | |
06/08/2024 |
37
|
11,600 | 36 | 38.20 | 36 | 0 | 400 | -0.0 | |
05/08/2024 |
37.60
|
31,300 | 38 | 38 | 37 | 1,000 | 2,100 | -0.0 | |
02/08/2024 |
38
|
27,400 | 37.50 | 38.50 | 37.10 | 100 | 3,700 | -0.1 | |
01/08/2024 |
38
|
35,000 | 39 | 39.10 | 37.40 | 0 | 11,600 | -0.4 | |
31/07/2024 |
38.90
|
22,300 | 39.65 | 39.65 | 38.50 | 5,000 | 0 | 0.2 | |
30/07/2024 |
39.05
|
39,300 | 39.10 | 39.65 | 38.80 | 11,900 | 0 | 0.5 | |
29/07/2024 |
39.30
|
34,200 | 40 | 40 | 39.05 | 9,500 | 1,800 | 0.3 | |
26/07/2024 |
39.70
|
26,000 | 39.80 | 40 | 38.70 | 2,700 | 1,700 | 0.0 | |
25/07/2024 |
39.80
|
54,000 | 38.50 | 39.80 | 38.50 | 0 | 7,600 | -0.3 | |
24/07/2024 |
38.45
|
39,100 | 37.90 | 38.45 | 37.40 | 0 | 900 | -0.0 | |
23/07/2024 |
38
|
34,600 | 39.45 | 40.50 | 38 | 600 | 5,400 | -0.2 | |
22/07/2024 |
39.45
|
56,200 | 40 | 40.20 | 38.95 | 800 | 1,300 | -0.0 | |
19/07/2024 |
40.20
|
47,200 | 40.05 | 40.50 | 39.40 | 5,700 | 1,800 | 0.2 | |
18/07/2024 |
40.05
|
94,700 | 39.50 | 40.80 | 39.30 | 8,200 | 300 | 0.3 | |
17/07/2024 |
39.50
|
68,100 | 41.30 | 41.35 | 39 | 1,900 | 2,100 | -0.0 | |
16/07/2024 |
41.30
|
238,100 | 38.50 | 41.40 | 38.50 | 28,600 | 100 | 1.1 | |
15/07/2024 |
38.70
|
46,300 | 38.80 | 39 | 38.50 | 10,500 | 2,100 | 0.3 | |
12/07/2024 |
38.50
|
36,800 | 38.30 | 38.50 | 38 | 100 | 200 | -0.0 | |
11/07/2024 |
38.25
|
50,100 | 39 | 39.10 | 38 | 0 | 0 | 0 | |
10/07/2024 |
39
|
62,000 | 39.20 | 39.90 | 38.75 | 2,600 | 2,200 | 0.0 | |
09/07/2024 |
39.10
|
186,400 | 38.50 | 39.15 | 38.40 | 200 | 25,500 | -1.0 | |
08/07/2024 |
38.15
|
104,400 | 37.60 | 38.50 | 37.60 | 5,400 | 5,600 | -0.0 | |
05/07/2024 |
37.50
|
117,100 | 37.10 | 37.50 | 36.85 | 0 | 0 | 0 | |
04/07/2024 |
36.45
|
76,300 | 35.70 | 36.80 | 35.65 | 3,500 | 300 | 0.1 | |
03/07/2024 |
35.20
|
53,600 | 35 | 35.50 | 35 | 3,900 | 200 | 0.1 | |
02/07/2024 |
34.90
|
48,100 | 35.25 | 35.25 | 34.75 | 100 | 400 | -0.0 | |
01/07/2024 |
35.30
|
36,200 | 36.35 | 36.40 | 35 | 5,400 | 5,600 | -0.0 | |
28/06/2024 |
36.30
|
24,300 | 37 | 37 | 36.30 | 1,500 | 1,400 | 0.0 | |
27/06/2024 |
36.90
|
26,000 | 37.10 | 37.20 | 36.55 | 0 | 2,000 | -0.1 | |
26/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
26/06/2024 |
36.50
|
94,900 | 36.60 | 36.70 | 35.50 | 9,300 | 800 | 0.3 | |
25/06/2024 |
36.25
|
147,700 | 37.25 | 37.45 | 36.25 | 5,900 | 0 | 0.4 | |
24/06/2024 |
37
|
87,900 | 37.60 | 37.65 | 36.90 | 200 | 1,500 | -0.1 | |
21/06/2024 |
37.60
|
70,000 | 37.90 | 38 | 37.60 | 200 | 0 | 0.0 | |
20/06/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
20/06/2024 |
37.55
|
42,600 | 37.55 | 37.90 | 37.50 | 1,200 | 1,300 | -0.0 | |
19/06/2024 |
37.50
|
56,800 | 37.89 | 38.13 | 37.50 | 1,800 | 0 | 0.1 | |
18/06/2024 |
37.74
|
60,200 | 37.21 | 37.84 | 37.21 | 6,700 | 1,000 | 0.4 | |
17/06/2024 |
37.11
|
48,600 | 38.23 | 38.23 | 36.92 | 700 | 1,700 | -0.1 | |
14/06/2024 |
36.62
|
43,200 | 37.45 | 37.45 | 36.53 | 1,000 | 1,100 | -0.0 | |
13/06/2024 |
37.50
|
36,600 | 37.79 | 37.99 | 37.50 | 0 | 0 | 0 | |
12/06/2024 |
37.74
|
105,700 | 37.01 | 38.47 | 37.01 | 1,700 | 0 | 0.1 | |
11/06/2024 |
36.28
|
30,800 | 36.48 | 36.48 | 36.04 | 0 | 800 | -0.1 | |
10/06/2024 |
36.09
|
44,300 | 35.65 | 36.67 | 35.65 | 600 | 70 | 0.0 | |
07/06/2024 |
35.41
|
14,300 | 35.41 | 35.45 | 35.06 | 600 | 500 | 0.0 | |
06/06/2024 |
35.16
|
48,900 | 35.50 | 35.50 | 34.58 | 8,700 | 0 | 0.6 | |
05/06/2024 |
35.36
|
30,300 | 35.55 | 35.60 | 35.06 | 0 | 200 | -0.0 | |
04/06/2024 |
35.45
|
44,300 | 35.45 | 35.55 | 34.92 | 10,700 | 500 | 0.7 | |
03/06/2024 |
35.45
|
3,200 | 35.55 | 35.55 | 35.31 | 900 | 400 | 0.0 | |
31/05/2024 |
35.50
|
10,200 | 35.02 | 36.43 | 35.02 | 600 | 0 | 0.0 | |
30/05/2024 |
35.45
|
60,300 | 35.21 | 36.48 | 35.06 | 400 | 0 | 0.0 | |
29/05/2024 |
35.21
|
48,500 | 34.87 | 35.21 | 34.77 | 1,300 | 0 | 0.1 | |
28/05/2024 |
34.87
|
30,100 | 34.82 | 34.92 | 34.63 | 0 | 543 | -0.0 | |
27/05/2024 |
34.92
|
19,900 | 35.89 | 35.89 | 34.68 | 0 | 0 | 0 | |
24/05/2024 |
35.06
|
14,400 | 34.82 | 35.16 | 34.68 | 0 | 0 | 0 | |
23/05/2024 |
35.02
|
8,000 | 34.72 | 35.02 | 34.68 | 0 | 2,700 | -0.2 | |
22/05/2024 |
34.77
|
29,800 | 34.97 | 35.06 | 34.68 | 0 | 0 | 0 | |
21/05/2024 |
35.11
|
33,800 | 35.11 | 35.26 | 34.77 | 0 | 300 | -0.0 | |
20/05/2024 |
35.16
|
16,600 | 36.43 | 36.43 | 35.06 | 0 | 0 | 0 | |
17/05/2024 |
35.16
|
21,500 | 34.82 | 35.16 | 34.82 | 0 | 0 | 0 | |
16/05/2024 |
35.16
|
21,200 | 35.45 | 35.45 | 34.63 | 0 | 0 | 0 | |
15/05/2024 |
35.45
|
17,600 | 35.45 | 35.55 | 35.31 | 2,700 | 0 | 0.2 | |
14/05/2024 |
35.45
|
43,400 | 36.33 | 36.33 | 35.41 | 0 | 1,500 | -0.1 | |
13/05/2024 |
34.58
|
19,800 | 34.09 | 34.97 | 34.09 | 0 | 300 | -0.0 | |
10/05/2024 |
34.09
|
28,700 | 33.60 | 35.06 | 33.60 | 0 | 100 | -0.0 | |
09/05/2024 |
33.51
|
8,000 | 33.41 | 33.60 | 33.36 | 0 | 2,000 | -0.1 | |
08/05/2024 |
33.36
|
5,000 | 33.12 | 33.36 | 33.12 | 0 | 100 | -0.0 | |
07/05/2024 |
33.31
|
10,700 | 32.82 | 33.51 | 32.82 | 100 | 0 | 0.0 | |
06/05/2024 |
33.12
|
16,800 | 33.26 | 33.26 | 33.07 | 0 | 0 | 0 | |
03/05/2024 |
33.31
|
20,100 | 33.07 | 33.46 | 32.44 | 1,600 | 0 | 0.1 | |
02/05/2024 |
33.56
|
2,800 | 33.07 | 33.56 | 32.14 | 0 | 500 | -0.0 | |
26/04/2024 |
33.56
|
7,200 | 31.90 | 33.90 | 31.90 | 0 | 0 | 0 |