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) |
0.70 | 1.74% | 56,900 | 0 | 0 |
40.30
41.90
41
|
2 tháng
(2024-07-22) |
-1.50 | -3.53% | 248,700 | 0 | 0 |
39
42.50
41
|
3 tháng
(2024-06-21) |
-2.19 | -5.07% | 674,700 | -2,000 | -0.1 |
39
43.66
41
|
6 tháng
(2024-03-25) |
0.85 | 2.11% | 1,902,600 | -2,000 | -0.1 |
37.11
44.33
41
|
12 tháng
(2023-09-25) |
12.38 | 43.27% | 2,457,200 | -2,010 | -0.1 |
27.89
44.33
41
|
24 tháng
(2022-09-30) |
14.82 | 56.58% | 3,598,876 | -2,310 | -0.1 |
20.80
44.33
41
|
36 tháng
(2021-10-05) |
14.90 | 57.08% | 7,276,558 | 2,090 | 0.0 |
20.80
44.33
41
|
60 tháng
(2019-12-20) |
20.23 | 97.40% | 15,662,414 | 2,063,300 | 66.4 |
16.31
44.33
41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
41
|
1,200 | 41.50 | 41.50 | 41 | 0 | 0 | 0 | |
18/09/2024 |
41.50
|
8,600 | 40.90 | 41.50 | 40.90 | 0 | 0 | 0 | |
17/09/2024 |
41.80
|
800 | 41.40 | 42 | 41.40 | 0 | 0 | 0 | |
16/09/2024 |
41.50
|
100 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
13/09/2024 |
40.80
|
300 | 40.80 | 40.80 | 40.80 | 0 | 0 | 0 | |
12/09/2024 |
41.90
|
100 | 41.90 | 41.90 | 41.90 | 0 | 0 | 0 | |
11/09/2024 |
40.70
|
3,600 | 40.50 | 40.90 | 40.50 | 0 | 0 | 0 | |
10/09/2024 |
41.50
|
0 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
09/09/2024 |
41.50
|
100 | 41.50 | 41.50 | 41.50 | 0 | 0 | 0 | |
06/09/2024 |
41.40
|
2,900 | 40.60 | 41.40 | 40.60 | 0 | 0 | 0 | |
05/09/2024 |
40.50
|
300 | 40.20 | 40.50 | 40.20 | 0 | 0 | 0 | |
04/09/2024 |
40.40
|
1,200 | 40.20 | 40.40 | 40.20 | 0 | 0 | 0 | |
30/08/2024 |
41.30
|
6,100 | 40.80 | 41.30 | 40.50 | 0 | 0 | 0 | |
29/08/2024 |
41
|
24,000 | 41.80 | 41.80 | 40.90 | 0 | 0 | 0 | |
28/08/2024 |
40.80
|
300 | 41 | 41 | 40.80 | 0 | 0 | 0 | |
27/08/2024 |
41
|
100 | 41 | 41 | 41 | 0 | 0 | 0 | |
26/08/2024 |
41
|
1,900 | 40.90 | 41 | 40.90 | 0 | 0 | 0 | |
23/08/2024 |
40.90
|
1,800 | 41 | 41 | 40.80 | 0 | 0 | 0 | |
22/08/2024 |
41
|
2,300 | 40.90 | 41.10 | 40.90 | 0 | 0 | 0 | |
21/08/2024 |
40.90
|
400 | 39.80 | 40.90 | 39.80 | 0 | 0 | 0 | |
20/08/2024 |
40.30
|
800 | 39.80 | 41 | 39.80 | 0 | 0 | 0 | |
19/08/2024 |
40
|
900 | 40 | 40 | 39.50 | 0 | 0 | 0 | |
16/08/2024 |
40
|
2,100 | 40 | 40.50 | 40 | 0 | 0 | 0 | |
15/08/2024 |
39.80
|
400 | 40 | 40 | 39.80 | 0 | 0 | 0 | |
14/08/2024 |
40.20
|
1,500 | 39.70 | 40.20 | 39.70 | 0 | 0 | 0 | |
13/08/2024 |
40.50
|
7,400 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
12/08/2024 |
40.30
|
3,700 | 40.10 | 40.40 | 40.10 | 0 | 0 | 0 | |
09/08/2024 |
40
|
1,500 | 40 | 40 | 40 | 0 | 0 | 0 | |
08/08/2024 |
39.90
|
7,100 | 39.10 | 39.90 | 39.10 | 0 | 0 | 0 | |
07/08/2024 |
39.10
|
5,100 | 39.50 | 39.50 | 39 | 0 | 0 | 0 | |
06/08/2024 |
39
|
23,400 | 39.10 | 39.50 | 38.70 | 0 | 0 | 0 | |
05/08/2024 |
39.50
|
16,200 | 40 | 40 | 39.10 | 0 | 0 | 0 | |
02/08/2024 |
40
|
32,100 | 41 | 41 | 39 | 0 | 0 | 0 | |
01/08/2024 |
41
|
19,900 | 41.90 | 41.90 | 40.20 | 0 | 0 | 0 | |
31/07/2024 |
41.90
|
4,400 | 41.90 | 42 | 41.80 | 0 | 0 | 0 | |
30/07/2024 |
41.90
|
11,500 | 41.80 | 42.40 | 41.80 | 0 | 0 | 0 | |
29/07/2024 |
41.80
|
4,900 | 41.90 | 42.40 | 41.80 | 0 | 0 | 0 | |
26/07/2024 |
41.80
|
3,100 | 41.90 | 41.90 | 41.80 | 0 | 0 | 0 | |
25/07/2024 |
41.80
|
4,300 | 41.80 | 41.90 | 41.70 | 0 | 0 | 0 | |
24/07/2024 |
42.10
|
9,100 | 42.30 | 42.30 | 41.30 | 0 | 0 | 0 | |
23/07/2024 |
42.40
|
18,100 | 42.10 | 42.40 | 41.90 | 0 | 0 | 0 | |
22/07/2024 |
42.50
|
15,100 | 42.40 | 42.50 | 42 | 0 | 0 | 0 | |
19/07/2024 |
42.60
|
14,700 | 43 | 43.20 | 42.10 | 0 | 0 | 0 | |
18/07/2024 |
43
|
8,000 | 43 | 43 | 42.60 | 0 | 0 | 0 | |
17/07/2024 |
42.60
|
48,600 | 43.50 | 43.50 | 42.60 | 0 | 0 | 0 | |
16/07/2024 |
43
|
15,400 | 42.60 | 43.20 | 42.60 | 0 | 0 | 0 | |
15/07/2024 |
43
|
8,800 | 43.10 | 43.10 | 42.80 | 0 | 0 | 0 | |
12/07/2024 |
42.60
|
5,700 | 42.60 | 42.60 | 42.50 | 0 | 0 | 0 | |
11/07/2024 |
42.50
|
5,500 | 42.60 | 42.60 | 42.50 | 0 | 0 | 0 | |
10/07/2024 |
42.50
|
32,300 | 42.60 | 42.60 | 42.50 | 0 | 2,000 | -0.1 | |
09/07/2024 |
42.60
|
14,900 | 42.70 | 43 | 42.50 | 0 | 0 | 0 | |
08/07/2024 |
42.70
|
24,900 | 42.50 | 42.70 | 42.50 | 0 | 0 | 0 | |
05/07/2024 |
42.60
|
4,900 | 42.50 | 42.60 | 42.50 | 0 | 0 | 0 | |
04/07/2024: Cổ tức tiền mặt tỉ lệ: 23% | |||||||||
04/07/2024 |
42.50
|
7,400 | 42.80 | 42.80 | 42.50 | 0 | 0 | 0 | |
03/07/2024 |
43.00
|
22,100 | 42.15 | 43.09 | 42.15 | 0 | 0 | 0 | |
02/07/2024 |
42.24
|
25,900 | 42.15 | 42.72 | 42.05 | 0 | 0 | 0 | |
01/07/2024 |
42.15
|
4,000 | 41.86 | 42.15 | 41.77 | 0 | 0 | 0 | |
28/06/2024 |
42.05
|
38,400 | 42.15 | 42.15 | 41.86 | 0 | 0 | 0 | |
27/06/2024 |
42.34
|
18,400 | 41.86 | 42.62 | 41.86 | 0 | 0 | 0 | |
26/06/2024 |
42.72
|
5,600 | 41.29 | 43.57 | 41.29 | 0 | 0 | 0 | |
25/06/2024 |
42.91
|
41,700 | 43.66 | 44.61 | 42.72 | 0 | 0 | 0 | |
24/06/2024 |
43.66
|
49,700 | 43.66 | 44.52 | 43.28 | 0 | 0 | 0 | |
21/06/2024 |
43.19
|
29,100 | 42.24 | 43.19 | 42.15 | 0 | 0 | 0 | |
20/06/2024 |
42.15
|
22,700 | 42.62 | 42.62 | 41.29 | 0 | 0 | 0 | |
19/06/2024 |
42.24
|
6,500 | 41.67 | 42.24 | 40.91 | 0 | 0 | 0 | |
18/06/2024 |
42.24
|
1,500 | 42.24 | 42.62 | 41.58 | 0 | 0 | 0 | |
17/06/2024 |
42.24
|
1,400 | 42.15 | 42.34 | 42.15 | 0 | 0 | 0 | |
14/06/2024 |
42.15
|
4,700 | 41.96 | 43.47 | 41.48 | 0 | 0 | 0 | |
13/06/2024 |
41.96
|
12,000 | 43.66 | 43.66 | 41.96 | 0 | 0 | 0 | |
12/06/2024 |
44.04
|
10,600 | 44.61 | 44.61 | 43.19 | 0 | 0 | 0 | |
11/06/2024 |
44.33
|
80,800 | 41.67 | 44.42 | 41.67 | 0 | 0 | 0 | |
10/06/2024 |
41.67
|
19,400 | 41.01 | 41.67 | 40.53 | 0 | 0 | 0 | |
07/06/2024 |
41.01
|
18,800 | 40.63 | 41.01 | 40.44 | 0 | 0 | 0 | |
06/06/2024 |
40.63
|
1,600 | 40.63 | 40.72 | 40.44 | 0 | 0 | 0 | |
05/06/2024 |
40.63
|
10,300 | 40.53 | 40.63 | 40.34 | 0 | 0 | 0 | |
04/06/2024 |
40.53
|
5,500 | 40.63 | 40.63 | 40.25 | 0 | 0 | 0 | |
03/06/2024 |
40.72
|
6,100 | 40.53 | 40.72 | 40.25 | 0 | 0 | 0 | |
31/05/2024 |
40.53
|
2,800 | 40.06 | 40.53 | 40.06 | 0 | 0 | 0 | |
30/05/2024 |
40.63
|
13,600 | 40.15 | 40.63 | 40.06 | 0 | 0 | 0 | |
29/05/2024 |
40.34
|
19,500 | 39.96 | 40.34 | 39.96 | 0 | 0 | 0 | |
28/05/2024 |
40.34
|
27,200 | 40.25 | 40.53 | 40.25 | 0 | 0 | 0 | |
27/05/2024 |
40.34
|
6,800 | 40.06 | 40.34 | 40.06 | 0 | 0 | 0 | |
24/05/2024 |
40.34
|
15,400 | 40.15 | 40.63 | 40.15 | 0 | 0 | 0 | |
23/05/2024 |
40.53
|
23,600 | 39.77 | 40.53 | 39.77 | 0 | 0 | 0 | |
22/05/2024 |
40.06
|
16,200 | 40.06 | 40.63 | 39.87 | 0 | 0 | 0 | |
21/05/2024 |
40.06
|
14,200 | 40.15 | 40.53 | 40.06 | 0 | 0 | 0 | |
20/05/2024 |
40.63
|
10,100 | 40.63 | 41.10 | 40.06 | 0 | 0 | 0 | |
17/05/2024 |
40.63
|
9,400 | 40.34 | 40.72 | 40.34 | 0 | 0 | 0 | |
16/05/2024 |
40.63
|
57,500 | 41.01 | 41.01 | 40.63 | 0 | 0 | 0 | |
15/05/2024 |
40.72
|
24,400 | 40.72 | 40.72 | 40.53 | 0 | 0 | 0 | |
14/05/2024 |
40.63
|
30,300 | 40.06 | 41.20 | 40.06 | 0 | 0 | 0 | |
13/05/2024 |
40.34
|
6,200 | 39.96 | 41.20 | 39.96 | 0 | 0 | 0 | |
10/05/2024 |
40.34
|
6,800 | 40.25 | 40.63 | 40.25 | 0 | 0 | 0 | |
09/05/2024 |
40.34
|
23,300 | 40.44 | 40.82 | 40.15 | 0 | 0 | 0 | |
08/05/2024 |
40.44
|
31,400 | 40.53 | 40.63 | 40.44 | 0 | 0 | 0 | |
07/05/2024 |
40.53
|
53,800 | 40.44 | 41.20 | 40.34 | 0 | 0 | 0 | |
06/05/2024 |
40.91
|
23,800 | 40.53 | 40.91 | 39.11 | 0 | 0 | 0 | |
03/05/2024 |
40.53
|
2,400 | 40.63 | 41.29 | 40.53 | 0 | 0 | 0 | |
02/05/2024 |
40.44
|
15,700 | 41.77 | 41.77 | 39.68 | 0 | 0 | 0 | |
26/04/2024 |
41.67
|
13,700 | 41.77 | 41.77 | 39.01 | 0 | 0 | 0 |