Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.65 | -1.79% | 725,400 | -8,600 | -0.3 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,432,500 | -28,300 | -1.0 |
35.10
39.80
35.75
|
3 tháng
(2024-06-20) |
-1.80 | -4.79% | 3,191,300 | 12,700 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-22) |
3.22 | 9.89% | 4,619,100 | -27,913 | -1.8 |
31.22
41.30
35.75
|
12 tháng
(2023-09-25) |
13.23 | 58.72% | 6,976,100 | -860,643 | -48.2 |
21.56
41.30
35.75
|
24 tháng
(2022-09-29) |
16.65 | 87.18% | 10,006,000 | -1,337,521 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-04) |
12.71 | 55.14% | 12,628,600 | -1,874,378 | -95.5 |
16.96
41.30
35.75
|
60 tháng
(2019-10-15) |
21.30 | 147.36% | 49,504,040 | -3,348,543 | -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) |
|
25/04/2024 |
32.82
|
6,200 | 31.80 | 32.82 | 31.22 | 500 | 4,500 | -0.3 | |
24/04/2024 |
31.22
|
24,000 | 33.99 | 33.99 | 31.17 | 400 | 17,900 | -1.1 | |
23/04/2024 |
32.34
|
8,000 | 32.39 | 33.12 | 32.34 | 0 | 100 | -0.0 | |
22/04/2024 |
33.12
|
6,900 | 33.02 | 33.12 | 33.02 | 100 | 0 | 0.0 | |
19/04/2024 |
32.29
|
24,800 | 30.73 | 32.29 | 30.73 | 1,200 | 3,800 | -0.2 | |
17/04/2024 |
32.68
|
6,400 | 33.60 | 33.60 | 32.68 | 1,000 | 1,700 | -0.0 | |
16/04/2024 |
33.12
|
13,100 | 33.85 | 33.85 | 33.12 | 0 | 2,800 | -0.2 | |
15/04/2024 |
34.09
|
24,600 | 34.53 | 34.53 | 33.12 | 0 | 400 | -0.0 | |
12/04/2024 |
34.24
|
6,500 | 35.02 | 35.02 | 34.24 | 0 | 0 | 0 | |
11/04/2024 |
34.38
|
5,200 | 34.58 | 34.58 | 34.33 | 0 | 0 | 0 | |
10/04/2024 |
34.72
|
9,700 | 34.09 | 35.02 | 34.09 | 0 | 7,200 | -0.5 | |
09/04/2024 |
34.87
|
15,100 | 35.06 | 35.11 | 34.33 | 1,000 | 1,600 | -0.0 | |
08/04/2024 |
35.06
|
29,500 | 34.92 | 35.55 | 34.92 | 0 | 1,000 | -0.1 | |
05/04/2024 |
35.26
|
35,500 | 35.99 | 35.99 | 34.24 | 0 | 500 | -0.0 | |
04/04/2024 |
34.19
|
26,700 | 33.36 | 34.58 | 33.12 | 1,300 | 700 | 0.0 | |
03/04/2024 |
33.31
|
18,700 | 33.36 | 33.60 | 32.87 | 2,200 | 300 | 0.1 | |
02/04/2024 |
33.12
|
14,400 | 33.21 | 33.36 | 33.12 | 0 | 0 | 0 | |
01/04/2024 |
33.36
|
10,500 | 33.51 | 33.56 | 33.12 | 0 | 100 | -0.0 | |
29/03/2024 |
33.36
|
5,600 | 33.07 | 33.36 | 32.87 | 100 | 0 | 0.0 | |
28/03/2024 |
33.26
|
3,600 | 32.87 | 33.26 | 32.87 | 0 | 0 | 0 | |
27/03/2024 |
32.87
|
9,100 | 32.87 | 33.65 | 32.73 | 0 | 0 | 0 | |
26/03/2024 |
32.87
|
3,000 | 33.17 | 33.17 | 32.87 | 0 | 300 | -0.0 | |
25/03/2024 |
32.87
|
20,800 | 32.63 | 33.70 | 32.63 | 400 | 5,000 | -0.3 | |
22/03/2024 |
32.53
|
38,300 | 32.39 | 32.53 | 32.24 | 0 | 26,700 | -1.8 | |
21/03/2024 |
32.29
|
8,500 | 32.53 | 32.53 | 32.29 | 0 | 8,200 | -0.5 | |
20/03/2024 |
32.53
|
27,700 | 32.63 | 32.63 | 31.66 | 4,100 | 14,500 | -0.7 | |
19/03/2024 |
32.53
|
23,900 | 32.19 | 32.63 | 31.80 | 0 | 8,000 | -0.5 | |
18/03/2024 |
31.75
|
28,700 | 32.24 | 32.63 | 31.41 | 0 | 14,500 | -0.9 | |
15/03/2024 |
32.97
|
43,000 | 33.07 | 34.77 | 32.92 | 0 | 15,500 | -1.1 | |
14/03/2024 |
32.92
|
49,500 | 32.68 | 33.12 | 32.39 | 300 | 35,600 | -2.4 | |
13/03/2024 |
32.68
|
60,500 | 32.73 | 32.73 | 31.90 | 200 | 46,200 | -3.1 | |
12/03/2024 |
32.68
|
50,500 | 32.87 | 33.12 | 32.39 | 0 | 40,500 | -2.7 | |
11/03/2024 |
32.68
|
72,800 | 30.93 | 32.87 | 30.93 | 100 | 14,900 | -1.0 | |
08/03/2024 |
31.12
|
27,700 | 31.07 | 31.41 | 29.32 | 300 | 9,900 | -0.6 | |
07/03/2024 |
31.17
|
16,300 | 31.17 | 31.36 | 31.17 | 241 | 500 | -0.0 | |
06/03/2024 |
31.17
|
8,600 | 31.17 | 31.41 | 31.07 | 70 | 441 | -0.0 | |
05/03/2024 |
31.17
|
17,700 | 31.17 | 31.22 | 30.68 | 2,300 | 4,800 | -0.2 | |
04/03/2024 |
31.07
|
59,100 | 31.17 | 31.22 | 30.97 | 300 | 4,400 | -0.3 | |
01/03/2024 |
31.66
|
5,600 | 32.05 | 32.05 | 31.41 | 0 | 900 | -0.1 | |
29/02/2024 |
31.66
|
16,700 | 32.14 | 32.14 | 31.17 | 0 | 0 | 0 | |
28/02/2024 |
31.27
|
14,800 | 30.93 | 31.41 | 30.93 | 0 | 0 | 0 | |
27/02/2024 |
30.93
|
10,000 | 31.07 | 31.12 | 30.83 | 100 | 0 | 0.0 | |
26/02/2024 |
31.02
|
30,200 | 29.71 | 31.17 | 29.71 | 0 | 400 | -0.0 | |
23/02/2024 |
29.81
|
24,000 | 29.85 | 29.95 | 29.51 | 0 | 800 | -0.0 | |
22/02/2024 |
29.81
|
22,200 | 29.22 | 29.85 | 29.22 | 0 | 2,000 | -0.1 | |
21/02/2024 |
29.22
|
77,400 | 29.71 | 29.71 | 29.17 | 0 | 2,900 | -0.2 | |
20/02/2024 |
29.61
|
23,100 | 30.10 | 30.10 | 29.22 | 0 | 1,500 | -0.1 | |
19/02/2024 |
30.10
|
40,000 | 29.66 | 30.19 | 29.32 | 13,200 | 0 | 0.8 | |
16/02/2024 |
29.32
|
14,300 | 28.98 | 29.42 | 28.73 | 3,200 | 0 | 0.2 | |
15/02/2024 |
29.22
|
18,100 | 29.81 | 29.85 | 29.12 | 5,800 | 0 | 0.3 | |
07/02/2024 |
29.90
|
19,400 | 29.90 | 29.90 | 29.71 | 3,300 | 0 | 0.2 | |
06/02/2024 |
29.71
|
51,700 | 28.69 | 29.81 | 28.49 | 2,500 | 4,700 | -0.1 | |
05/02/2024 |
28.69
|
50,500 | 28.78 | 28.83 | 28.64 | 0 | 5,300 | -0.3 | |
02/02/2024 |
28.93
|
26,100 | 29.22 | 29.22 | 28.73 | 0 | 0 | 0 | |
01/02/2024 |
29.61
|
72,200 | 28.93 | 29.61 | 28.34 | 12,600 | 100 | 0.7 | |
31/01/2024 |
29.12
|
113,900 | 29.22 | 29.71 | 28.49 | 1,300 | 1,500 | -0.0 | |
30/01/2024 |
28.93
|
190,900 | 28.69 | 28.93 | 27.81 | 100 | 2,700 | -0.2 | |
29/01/2024 |
27.08
|
181,500 | 25.37 | 27.08 | 25.37 | 0 | 81,400 | -4.5 | |
26/01/2024 |
25.32
|
60,000 | 25.57 | 25.81 | 25.08 | 100 | 53,500 | -2.8 | |
25/01/2024 |
25.08
|
120,700 | 25.28 | 25.28 | 25.03 | 0 | 117,500 | -6.1 | |
24/01/2024 |
25.23
|
64,600 | 25.57 | 25.57 | 25.23 | 200 | 62,400 | -3.2 | |
23/01/2024 |
25.42
|
285,400 | 25.32 | 25.86 | 25.32 | 0 | 270,000 | -14.1 | |
22/01/2024 |
25.23
|
16,300 | 25.32 | 25.32 | 25.23 | 0 | 15,900 | -0.8 | |
19/01/2024 |
25.28
|
18,200 | 25.18 | 25.28 | 25.08 | 0 | 15,400 | -0.8 | |
18/01/2024 |
25.18
|
11,000 | 25.18 | 25.18 | 24.98 | 2,000 | 7,600 | -0.3 | |
17/01/2024 |
25.08
|
7,500 | 25.18 | 25.18 | 25.08 | 1,500 | 6,500 | -0.3 | |
16/01/2024 |
25.08
|
2,900 | 25.13 | 25.13 | 25.08 | 0 | 2,700 | -0.1 | |
15/01/2024 |
25.32
|
11,500 | 25.32 | 25.47 | 25.32 | 0 | 400 | -0.0 | |
12/01/2024 |
25.28
|
20,000 | 24.06 | 25.62 | 24.06 | 0 | 0 | 0 | |
11/01/2024 |
25.47
|
6,900 | 25.08 | 25.67 | 25.08 | 0 | 0 | 0 | |
10/01/2024 |
25.32
|
4,700 | 25.28 | 25.32 | 25.28 | 0 | 0 | 0 | |
09/01/2024 |
25.28
|
1,600 | 25.32 | 25.32 | 25.08 | 0 | 0 | 0 | |
08/01/2024 |
25.28
|
2,000 | 25.28 | 25.28 | 25.28 | 700 | 0 | 0.0 | |
05/01/2024 |
25.28
|
100 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
04/01/2024 |
25.08
|
5,000 | 25.81 | 25.81 | 24.89 | 1,500 | 500 | 0.1 | |
03/01/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
02/01/2024 |
25.08
|
1,800 | 25.08 | 25.08 | 25.08 | 0 | 600 | -0.0 | |
29/12/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/12/2023 |
25.08
|
100 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
28/12/2023 |
24.84
|
29,900 | 24.84 | 25.22 | 24.41 | 0 | 0 | 0 | |
27/12/2023 |
24.41
|
19,000 | 24.41 | 25.03 | 24.31 | 0 | 0 | 0 | |
26/12/2023 |
24.31
|
7,500 | 24.31 | 24.31 | 24.22 | 0 | 0 | 0 | |
25/12/2023 |
24.31
|
6,100 | 23.88 | 24.31 | 23.88 | 0 | 0 | 0 | |
22/12/2023 |
23.88
|
3,500 | 23.50 | 24.46 | 23.50 | 0 | 1,700 | -0.1 | |
21/12/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/12/2023 |
24.36
|
12,200 | 23.40 | 24.36 | 22.93 | 0 | 12,000 | -0.6 | |
20/12/2023 |
23.88
|
800 | 23.41 | 23.88 | 23.41 | 0 | 0 | 0 | |
19/12/2023 |
23.41
|
2,700 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
18/12/2023 |
23.88
|
10,000 | 23.88 | 23.98 | 23.88 | 0 | 0 | 0 | |
15/12/2023 |
23.88
|
500 | 23.84 | 23.88 | 23.84 | 300 | 0 | 0.0 | |
14/12/2023 |
23.65
|
5,400 | 23.51 | 23.65 | 23.41 | 0 | 0 | 0 | |
13/12/2023 |
23.84
|
5,400 | 23.41 | 23.84 | 23.37 | 0 | 1,200 | -0.1 | |
12/12/2023 |
23.41
|
5,000 | 23.70 | 23.88 | 23.41 | 100 | 0 | 0.0 | |
11/12/2023 |
23.41
|
7,200 | 23.34 | 23.41 | 23.34 | 1,000 | 0 | 0.1 | |
08/12/2023 |
23.25
|
2,100 | 23.11 | 23.25 | 23.09 | 0 | 0 | 0 | |
07/12/2023 |
23.70
|
300 | 23.79 | 23.79 | 23.04 | 100 | 0 | 0.0 | |
06/12/2023 |
23.79
|
14,100 | 23.60 | 23.79 | 23.09 | 0 | 0 | 0 | |
05/12/2023 |
23.09
|
100 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
04/12/2023 |
23.06
|
3,200 | 23.02 | 23.23 | 23.02 | 0 | 0 | 0 | |
01/12/2023 |
23.13
|
1,100 | 23.13 | 23.18 | 23.13 | 0 | 0 | 0 | |
30/11/2023 |
23.13
|
300 | 23.02 | 23.13 | 23.02 | 0 | 0 | 0 | |
29/11/2023 |
23.02
|
2,400 | 23.27 | 23.27 | 23.02 | 0 | 0 | 0 |