Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.50 | 1.45% | 183,500 | 0 | 0 |
34.05
35.45
34.95
|
2 tháng
(2024-09-23) |
1 | 2.96% | 533,000 | 0 | 0 |
33.95
35.45
34.95
|
3 tháng
(2024-08-26) |
1.52 | 4.56% | 670,300 | -1,400 | -0.0 |
33.10
35.45
34.95
|
6 tháng
(2024-05-27) |
1.62 | 4.85% | 1,051,000 | -2,900 | -0.1 |
32.72
35.45
34.95
|
12 tháng
(2023-11-28) |
8.12 | 30.25% | 2,090,500 | -4,100 | -0.1 |
26.60
35.45
34.95
|
24 tháng
(2022-12-05) |
14.19 | 68.31% | 6,159,500 | 37,040 | -4.4 |
20.76
35.45
34.95
|
36 tháng
(2021-12-08) |
16.44 | 88.78% | 9,765,600 | 67,759 | -8.6 |
18.16
35.45
34.95
|
60 tháng
(2019-12-19) |
21.69 | 163.55% | 13,850,980 | 244,529 | -4.5 |
12.16
35.45
34.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2024 |
34.95
|
49,300 | 34.10 | 34.95 | 34.05 | 0 | 0 | 0 | |
21/11/2024 |
34.05
|
1,500 | 34.20 | 34.80 | 34.05 | 0 | 0 | 0 | |
20/11/2024 |
34.15
|
2,300 | 34.80 | 34.80 | 34.15 | 0 | 0 | 0 | |
19/11/2024 |
35.15
|
6,100 | 34.30 | 35.15 | 34.15 | 0 | 0 | 0 | |
18/11/2024 |
34.10
|
44,500 | 35.30 | 35.30 | 34.10 | 0 | 0 | 0 | |
15/11/2024 |
34.50
|
6,900 | 35.20 | 35.45 | 34.50 | 0 | 0 | 0 | |
14/11/2024 |
35.20
|
1,000 | 34.70 | 35.20 | 34.65 | 0 | 0 | 0 | |
13/11/2024 |
35.45
|
2,200 | 35.95 | 35.95 | 35.45 | 0 | 0 | 0 | |
12/11/2024 |
34.50
|
19,700 | 34.80 | 34.90 | 34.40 | 0 | 0 | 0 | |
11/11/2024 |
34.80
|
4,900 | 34.25 | 35.45 | 34.25 | 0 | 0 | 0 | |
08/11/2024 |
34.60
|
10,500 | 34.80 | 34.80 | 34.50 | 0 | 0 | 0 | |
07/11/2024 |
34.90
|
4,900 | 34.95 | 34.95 | 34.90 | 0 | 0 | 0 | |
06/11/2024 |
35
|
2,200 | 35 | 35 | 35 | 0 | 0 | 0 | |
05/11/2024 |
35
|
4,200 | 34.60 | 35.05 | 34.60 | 0 | 0 | 0 | |
04/11/2024 |
34.60
|
1,400 | 34.70 | 34.70 | 34.60 | 0 | 0 | 0 | |
01/11/2024 |
34.80
|
4,000 | 33.35 | 34.80 | 33.35 | 0 | 0 | 0 | |
31/10/2024 |
34.55
|
3,400 | 34.55 | 35 | 34.55 | 0 | 0 | 0 | |
30/10/2024 |
34.90
|
1,400 | 34.95 | 34.95 | 34.50 | 0 | 0 | 0 | |
29/10/2024 |
34.50
|
3,000 | 34.55 | 34.55 | 34.50 | 0 | 0 | 0 | |
28/10/2024 |
34.50
|
3,000 | 34.50 | 34.85 | 34.40 | 0 | 0 | 0 | |
25/10/2024 |
34.50
|
1,300 | 34.35 | 34.50 | 34.35 | 0 | 0 | 0 | |
24/10/2024 |
34.30
|
1,300 | 34.50 | 35.15 | 34.30 | 0 | 0 | 0 | |
23/10/2024 |
34.45
|
4,500 | 34.45 | 34.45 | 33.15 | 0 | 0 | 0 | |
22/10/2024 |
34.45
|
10,300 | 34.45 | 34.50 | 34.45 | 0 | 0 | 0 | |
21/10/2024 |
34.45
|
4,000 | 34.50 | 34.50 | 34.45 | 0 | 0 | 0 | |
18/10/2024 |
34.50
|
4,600 | 34.60 | 34.60 | 34.50 | 0 | 0 | 0 | |
17/10/2024 |
34.50
|
1,600 | 34.60 | 34.60 | 34.50 | 0 | 0 | 0 | |
16/10/2024 |
34.50
|
1,900 | 35 | 35 | 34.50 | 0 | 0 | 0 | |
15/10/2024 |
34.50
|
14,500 | 35.10 | 35.10 | 34.50 | 0 | 0 | 0 | |
14/10/2024 |
35.15
|
3,400 | 34.90 | 35.25 | 34.80 | 0 | 0 | 0 | |
11/10/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
11/10/2024 |
34.90
|
16,900 | 34.80 | 35.55 | 34.80 | 0 | 0 | 0 | |
10/10/2024 |
34.75
|
39,600 | 34.99 | 34.99 | 34.75 | 0 | 0 | 0 | |
09/10/2024 |
34.89
|
10,500 | 35.08 | 35.08 | 34.56 | 0 | 0 | 0 | |
08/10/2024 |
35.08
|
18,500 | 34.75 | 35.36 | 34.75 | 0 | 0 | 0 | |
07/10/2024 |
34.75
|
11,700 | 34.51 | 35.41 | 34.51 | 0 | 0 | 0 | |
04/10/2024 |
34.42
|
33,200 | 34.42 | 34.80 | 34.42 | 0 | 0 | 0 | |
03/10/2024 |
34.42
|
16,200 | 34.23 | 34.51 | 34.23 | 0 | 0 | 0 | |
02/10/2024 |
34.14
|
4,600 | 34.32 | 34.32 | 34.14 | 0 | 0 | 0 | |
01/10/2024 |
34.23
|
19,200 | 34.09 | 34.32 | 33.66 | 0 | 0 | 0 | |
30/09/2024 |
34.04
|
18,900 | 34.42 | 34.47 | 34.04 | 0 | 0 | 0 | |
27/09/2024 |
34.14
|
24,300 | 34.14 | 34.14 | 34.04 | 0 | 0 | 0 | |
26/09/2024 |
34.04
|
17,800 | 34.09 | 34.18 | 33.95 | 0 | 0 | 0 | |
25/09/2024 |
34.04
|
31,600 | 34.04 | 34.14 | 33.99 | 0 | 0 | 0 | |
24/09/2024 |
33.95
|
44,000 | 33.95 | 34.04 | 33.95 | 0 | 0 | 0 | |
23/09/2024 |
33.95
|
2,200 | 33.99 | 33.99 | 33.85 | 0 | 0 | 0 | |
20/09/2024 |
33.95
|
4,100 | 34.14 | 34.14 | 33.85 | 0 | 0 | 0 | |
19/09/2024 |
33.99
|
10,400 | 33.57 | 34.04 | 33.57 | 0 | 0 | 0 | |
18/09/2024 |
33.47
|
18,800 | 33.47 | 33.85 | 33.47 | 0 | 0 | 0 | |
17/09/2024 |
33.43
|
36,800 | 33.43 | 33.43 | 33.43 | 0 | 0 | 0 | |
16/09/2024 |
33.38
|
2,200 | 33.52 | 33.52 | 33.28 | 0 | 0 | 0 | |
13/09/2024 |
33.38
|
2,600 | 33.28 | 33.38 | 33.24 | 0 | 0 | 0 | |
12/09/2024 |
33.38
|
3,500 | 33.38 | 33.38 | 33.38 | 0 | 0 | 0 | |
11/09/2024 |
33.38
|
2,700 | 33.43 | 33.43 | 33.19 | 0 | 0 | 0 | |
10/09/2024 |
33.38
|
3,100 | 33.57 | 33.57 | 33.38 | 0 | 0 | 0 | |
09/09/2024 |
33.33
|
9,300 | 33.57 | 33.57 | 33.33 | 0 | 0 | 0 | |
06/09/2024 |
33.33
|
7,300 | 33.38 | 33.38 | 33.33 | 0 | 0 | 0 | |
05/09/2024 |
33.28
|
12,500 | 33.19 | 33.33 | 33.19 | 0 | 0 | 0 | |
04/09/2024 |
33.10
|
15,900 | 33.57 | 33.57 | 33.10 | 0 | 0 | 0 | |
30/08/2024 |
33.14
|
2,100 | 33.38 | 33.38 | 33.14 | 0 | 0 | 0 | |
29/08/2024 |
33.14
|
2,100 | 33.38 | 33.80 | 33.14 | 0 | 0 | 0 | |
28/08/2024 |
33.14
|
1,300 | 33.38 | 33.38 | 33.14 | 0 | 0 | 0 | |
27/08/2024 |
33.10
|
2,500 | 33.28 | 33.28 | 33.10 | 0 | 1,400 | -0.0 | |
26/08/2024 |
33.43
|
100 | 33.43 | 33.43 | 33.43 | 0 | 0 | 0 | |
23/08/2024 |
33.19
|
100 | 33.19 | 33.19 | 33.19 | 0 | 0 | 0 | |
22/08/2024 |
33.57
|
700 | 33.28 | 33.57 | 33.28 | 0 | 100 | -0.0 | |
21/08/2024 |
33.19
|
1,000 | 33.19 | 33.19 | 33.19 | 0 | 0 | 0 | |
20/08/2024 |
33.19
|
1,000 | 33.28 | 33.28 | 33.19 | 0 | 0 | 0 | |
19/08/2024 |
33.85
|
1,200 | 33.14 | 33.85 | 33.14 | 0 | 0 | 0 | |
16/08/2024 |
33.14
|
3,200 | 33.28 | 33.28 | 33.14 | 0 | 0 | 0 | |
15/08/2024 |
33.10
|
3,500 | 33.19 | 33.24 | 33.10 | 0 | 0 | 0 | |
14/08/2024 |
33.19
|
2,800 | 33.10 | 33.19 | 33.10 | 0 | 0 | 0 | |
13/08/2024 |
33.10
|
14,100 | 33.10 | 33.10 | 32.95 | 0 | 1,300 | -0.0 | |
12/08/2024 |
33.10
|
1,000 | 33.14 | 33.14 | 33.10 | 0 | 0 | 0 | |
09/08/2024 |
33.10
|
12,600 | 32.72 | 33.10 | 32.62 | 0 | 0 | 0 | |
08/08/2024 |
32.95
|
20,400 | 33.10 | 33.66 | 32.95 | 0 | 0 | 0 | |
07/08/2024 |
33.57
|
1,300 | 33.47 | 33.57 | 33.47 | 0 | 0 | 0 | |
06/08/2024 |
33.47
|
3,100 | 34.04 | 34.04 | 32.62 | 0 | 0 | 0 | |
05/08/2024 |
33.14
|
3,800 | 33.47 | 33.52 | 33.10 | 0 | 0 | 0 | |
02/08/2024 |
33.57
|
13,100 | 33.10 | 33.57 | 32.53 | 0 | 100 | -0.0 | |
01/08/2024 |
33.10
|
2,400 | 33.14 | 33.14 | 33.10 | 0 | 0 | 0 | |
31/07/2024 |
33.10
|
300 | 32.24 | 33.10 | 32.24 | 0 | 0 | 0 | |
30/07/2024 |
33.66
|
18,300 | 33.76 | 33.76 | 33.10 | 0 | 0 | 0 | |
29/07/2024 |
33.76
|
1,100 | 33.66 | 33.76 | 33.14 | 0 | 0 | 0 | |
26/07/2024 |
34.04
|
30,900 | 33.28 | 34.04 | 31.30 | 0 | 0 | 0 | |
25/07/2024 |
33.43
|
4,600 | 33.10 | 34.04 | 33.10 | 0 | 0 | 0 | |
24/07/2024 |
32.72
|
300 | 33.66 | 33.66 | 32.72 | 0 | 0 | 0 | |
23/07/2024 |
33.66
|
9,100 | 33.85 | 33.85 | 33.66 | 0 | 0 | 0 | |
22/07/2024 |
33.95
|
6,200 | 33.85 | 34.04 | 33.85 | 0 | 0 | 0 | |
19/07/2024 |
33.85
|
2,400 | 33.66 | 33.85 | 33.57 | 0 | 0 | 0 | |
18/07/2024 |
33.66
|
700 | 33.66 | 33.66 | 33.57 | 0 | 0 | 0 | |
17/07/2024 |
33.57
|
5,100 | 33.71 | 33.85 | 33.57 | 0 | 0 | 0 | |
16/07/2024 |
33.71
|
600 | 33.47 | 33.71 | 33.47 | 0 | 0 | 0 | |
15/07/2024 |
33.85
|
7,000 | 34.04 | 34.04 | 33.66 | 0 | 0 | 0 | |
12/07/2024 |
33.85
|
2,200 | 33.76 | 33.85 | 32.15 | 0 | 0 | 0 | |
11/07/2024 |
33.85
|
8,500 | 33.76 | 33.95 | 33.76 | 0 | 0 | 0 | |
10/07/2024 |
33.95
|
9,400 | 33.85 | 34.04 | 33.66 | 0 | 0 | 0 | |
09/07/2024 |
33.85
|
6,100 | 33.85 | 33.85 | 33.57 | 0 | 0 | 0 | |
08/07/2024 |
34.04
|
4,500 | 33.85 | 34.04 | 33.85 | 0 | 0 | 0 | |
05/07/2024 |
33.85
|
1,600 | 33.95 | 34.04 | 33.62 | 0 | 0 | 0 | |
04/07/2024 |
33.85
|
1,900 | 34.56 | 34.56 | 33.85 | 0 | 0 | 0 |