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) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-21) |
-4.76 | -11.26% | 85,500 | 100 | 0.0 |
33.55
42.26
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-25) |
-26.37 | -41.29% | 469,300 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-09-30) |
-28.44 | -43.13% | 768,700 | -1,118 | -1.2 |
33.55
65.94
37.50
|
36 tháng
(2021-10-05) |
9.08 | 31.93% | 2,588,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-16) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
37.50
|
0 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
18/09/2024 |
37.50
|
0 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
17/09/2024 |
37.50
|
900 | 35.75 | 37.70 | 35.75 | 0 | 0 | 0 | |
16/09/2024 |
35.75
|
100 | 35.75 | 35.75 | 35.75 | 0 | 0 | 0 | |
13/09/2024 |
37.90
|
0 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 | |
12/09/2024 |
37.90
|
3,000 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 | |
11/09/2024 |
37.95
|
0 | 37.95 | 37.95 | 37.95 | 0 | 0 | 0 | |
10/09/2024 |
37.95
|
200 | 38 | 38 | 37.95 | 0 | 0 | 0 | |
09/09/2024 |
38.10
|
200 | 36 | 38.10 | 36 | 0 | 0 | 0 | |
06/09/2024 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
05/09/2024 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
04/09/2024 |
38.50
|
300 | 37 | 38.90 | 37 | 0 | 0 | 0 | |
30/08/2024 |
36.50
|
1,000 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
29/08/2024 |
36.50
|
1,000 | 34.85 | 36.50 | 34.85 | 100 | 0 | 0.0 | |
28/08/2024 |
37.45
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 | |
27/08/2024 |
37.45
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 | |
26/08/2024 |
37.45
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 | |
23/08/2024 |
37.45
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 | |
22/08/2024 |
37.45
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 | |
21/08/2024 |
37.45
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 | |
20/08/2024 |
37.45
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 | |
19/08/2024 |
37.45
|
0 | 37.45 | 37.45 | 37.45 | 0 | 0 | 0 | |
16/08/2024 |
37.45
|
1,000 | 34.25 | 37.45 | 34.25 | 0 | 0 | 0 | |
15/08/2024 |
35.80
|
900 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
14/08/2024 |
33.55
|
1,900 | 33.40 | 33.55 | 33.40 | 0 | 0 | 0 | |
13/08/2024 |
35.40
|
300 | 32.85 | 35.40 | 32.85 | 0 | 0 | 0 | |
12/08/2024 |
35.15
|
100 | 35.15 | 35.15 | 35.15 | 0 | 0 | 0 | |
09/08/2024 |
36.30
|
300 | 38 | 38 | 36.30 | 0 | 0 | 0 | |
08/08/2024 |
36.20
|
200 | 38.25 | 38.25 | 36.20 | 0 | 0 | 0 | |
07/08/2024 |
36.50
|
1,300 | 36.50 | 38.90 | 36.50 | 0 | 0 | 0 | |
06/08/2024 |
36.50
|
300 | 38.15 | 38.20 | 36.50 | 0 | 0 | 0 | |
05/08/2024 |
38.60
|
600 | 39.30 | 39.30 | 36.50 | 0 | 0 | 0 | |
02/08/2024 |
37
|
4,000 | 37.05 | 37.05 | 37 | 0 | 0 | 0 | |
01/08/2024 |
37.10
|
0 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
31/07/2024 |
37.10
|
5,500 | 37 | 37.20 | 37 | 0 | 0 | 0 | |
30/07/2024 |
37
|
0 | 37 | 37 | 37 | 0 | 0 | 0 | |
29/07/2024 |
37
|
200 | 37.20 | 37.20 | 37 | 0 | 0 | 0 | |
26/07/2024 |
36.05
|
100 | 36.05 | 36.05 | 36.05 | 0 | 0 | 0 | |
25/07/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
25/07/2024 |
37.75
|
200 | 35.20 | 37.75 | 35.20 | 0 | 0 | 0 | |
24/07/2024 |
37.75
|
600 | 35.38 | 37.80 | 35.38 | 0 | 0 | 0 | |
23/07/2024 |
37.94
|
0 | 37.94 | 37.94 | 37.94 | 0 | 0 | 0 | |
22/07/2024 |
37.94
|
200 | 37.99 | 37.99 | 37.94 | 0 | 0 | 0 | |
19/07/2024 |
37.02
|
100 | 37.02 | 37.02 | 37.02 | 0 | 0 | 0 | |
18/07/2024 |
37.02
|
1,000 | 37.02 | 37.31 | 37.02 | 0 | 0 | 0 | |
17/07/2024 |
37.41
|
1,000 | 38.67 | 38.67 | 37.41 | 0 | 0 | 0 | |
16/07/2024 |
37.51
|
6,900 | 37.80 | 37.80 | 37.41 | 0 | 0 | 0 | |
15/07/2024 |
37.41
|
0 | 37.41 | 37.41 | 37.41 | 0 | 0 | 0 | |
12/07/2024 |
37.41
|
1,100 | 37.46 | 37.46 | 37.41 | 0 | 0 | 0 | |
11/07/2024 |
37.31
|
600 | 36.54 | 37.31 | 35.91 | 0 | 0 | 0 | |
10/07/2024 |
36.54
|
800 | 36.01 | 37.22 | 36.01 | 0 | 0 | 0 | |
09/07/2024 |
38.28
|
100 | 38.28 | 38.28 | 38.28 | 0 | 0 | 0 | |
08/07/2024 |
37.99
|
4,500 | 40.37 | 40.37 | 37.99 | 0 | 0 | 0 | |
05/07/2024 |
40.80
|
1,300 | 39.45 | 40.85 | 37.07 | 0 | 0 | 0 | |
04/07/2024 |
39.45
|
1,900 | 41.05 | 41.05 | 37.85 | 0 | 0 | 0 | |
03/07/2024 |
40.03
|
6,300 | 40.90 | 40.90 | 37.80 | 0 | 0 | 0 | |
02/07/2024 |
40.17
|
200 | 40.17 | 40.17 | 40.17 | 0 | 0 | 0 | |
01/07/2024 |
37.90
|
2,800 | 40.71 | 41.19 | 37.90 | 0 | 0 | 0 | |
28/06/2024 |
40.71
|
1,100 | 40.95 | 40.95 | 38.43 | 0 | 0 | 0 | |
27/06/2024 |
38.43
|
16,100 | 38.43 | 38.43 | 38.43 | 0 | 0 | 0 | |
26/06/2024 |
41.29
|
0 | 41.29 | 41.29 | 41.29 | 0 | 0 | 0 | |
25/06/2024 |
41.29
|
3,300 | 40.27 | 41.29 | 37.46 | 0 | 0 | 0 | |
24/06/2024 |
39.74
|
1,700 | 44.97 | 44.97 | 39.74 | 0 | 0 | 0 | |
21/06/2024 |
42.26
|
10,300 | 42.64 | 42.64 | 42.26 | 0 | 0 | 0 | |
20/06/2024 |
39.88
|
24,000 | 45.75 | 45.75 | 39.88 | 0 | 0 | 0 | |
19/06/2024 |
42.84
|
2,700 | 45.65 | 45.65 | 42.84 | 0 | 0 | 0 | |
18/06/2024 |
46.04
|
200 | 46.96 | 46.96 | 46.04 | 0 | 0 | 0 | |
17/06/2024 |
44.44
|
1,200 | 46.47 | 46.47 | 44.44 | 0 | 0 | 0 | |
14/06/2024 |
43.76
|
8,000 | 44.20 | 44.20 | 41.34 | 0 | 0 | 0 | |
13/06/2024 |
41.34
|
20,200 | 47.54 | 47.54 | 41.34 | 0 | 0 | 0 | |
12/06/2024 |
44.44
|
8,700 | 49.91 | 49.91 | 44.44 | 0 | 0 | 0 | |
11/06/2024 |
47.78
|
4,300 | 48.46 | 50.11 | 47.78 | 0 | 0 | 0 | |
10/06/2024 |
51.37
|
700 | 49.91 | 51.37 | 49.43 | 0 | 0 | 0 | |
07/06/2024 |
50.20
|
800 | 50.20 | 50.20 | 50.11 | 0 | 0 | 0 | |
06/06/2024 |
47.01
|
6,200 | 47.01 | 47.01 | 47.01 | 0 | 0 | 0 | |
05/06/2024 |
43.95
|
100 | 43.95 | 43.95 | 43.95 | 0 | 0 | 0 | |
04/06/2024 |
46.57
|
200 | 48.46 | 48.46 | 46.57 | 0 | 0 | 0 | |
03/06/2024 |
49.43
|
600 | 50.40 | 50.40 | 49.43 | 0 | 0 | 0 | |
31/05/2024 |
51.37
|
2,300 | 48.65 | 51.37 | 48.65 | 0 | 0 | 0 | |
30/05/2024 |
51.75
|
900 | 50.40 | 51.75 | 50.20 | 0 | 0 | 0 | |
29/05/2024 |
53.89
|
100 | 53.89 | 53.89 | 53.89 | 0 | 0 | 0 | |
28/05/2024 |
50.49
|
5,600 | 50.49 | 50.59 | 50.49 | 0 | 0 | 0 | |
27/05/2024 |
54.27
|
200 | 50.30 | 54.27 | 50.30 | 0 | 0 | 0 | |
24/05/2024 |
53.98
|
100 | 53.98 | 53.98 | 53.98 | 0 | 0 | 0 | |
23/05/2024 |
50.49
|
3,600 | 50.30 | 50.49 | 50.30 | 0 | 0 | 0 | |
22/05/2024 |
50.30
|
1,300 | 57.18 | 57.28 | 50.30 | 0 | 100 | -0.0 | |
21/05/2024 |
54.08
|
0 | 54.08 | 54.08 | 54.08 | 0 | 0 | 0 | |
20/05/2024 |
54.08
|
0 | 54.08 | 54.08 | 54.08 | 0 | 0 | 0 | |
17/05/2024 |
54.08
|
0 | 54.08 | 54.08 | 54.08 | 0 | 0 | 0 | |
16/05/2024 |
54.08
|
1,200 | 54.08 | 54.08 | 54.08 | 0 | 0 | 0 | |
15/05/2024 |
58.15
|
600 | 50.79 | 58.15 | 50.79 | 0 | 0 | 0 | |
14/05/2024 |
54.47
|
1,400 | 62.61 | 62.61 | 54.47 | 0 | 0 | 0 | |
13/05/2024 |
58.54
|
0 | 58.54 | 58.54 | 58.54 | 0 | 0 | 0 | |
10/05/2024 |
58.54
|
0 | 58.54 | 58.54 | 58.54 | 0 | 0 | 0 | |
09/05/2024 |
58.54
|
200 | 58.54 | 58.54 | 58.54 | 0 | 0 | 0 | |
08/05/2024 |
62.90
|
100 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
07/05/2024 |
58.93
|
0 | 58.93 | 58.93 | 58.93 | 0 | 0 | 0 | |
06/05/2024 |
58.93
|
0 | 58.93 | 58.93 | 58.93 | 0 | 0 | 0 | |
03/05/2024 |
58.93
|
0 | 58.93 | 58.93 | 58.93 | 0 | 0 | 0 | |
02/05/2024 |
58.93
|
0 | 58.93 | 58.93 | 58.93 | 0 | 0 | 0 | |
26/04/2024 |
58.93
|
0 | 58.93 | 58.93 | 58.93 | 0 | 0 | 0 |