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) |
-0.90 | -2.76% | 13,415,700 | -202,108 | -6.4 |
31.10
33
31.65
|
2 tháng
(2024-07-22) |
-3.20 | -9.18% | 42,537,500 | -253,168 | -8.7 |
30.15
34.85
31.65
|
3 tháng
(2024-06-20) |
-2.10 | -6.22% | 88,711,400 | -134,178 | -4.9 |
30.15
36
31.65
|
6 tháng
(2024-03-22) |
-3.40 | -9.70% | 194,298,400 | -1,754,978 | -54.8 |
28.30
36
31.65
|
12 tháng
(2023-09-25) |
-5.30 | -14.34% | 440,235,800 | -4,224,268 | -134.5 |
24.60
39.02
31.65
|
24 tháng
(2022-09-29) |
-4.15 | -11.59% | 829,760,600 | -2,587,383 | -100.9 |
15.55
39.70
31.65
|
36 tháng
(2021-10-04) |
3.49 | 12.40% | 1,116,822,200 | -76,235 | 8.4 |
15.55
59.46
31.65
|
60 tháng
(2019-10-15) |
10.58 | 50.18% | 1,323,168,020 | -1,574,145 | -27.7 |
10.27
59.46
31.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
29.25
|
1,309,700 | 29.60 | 29.80 | 28.60 | 14,500 | 0 | 0.4 | |
27/11/2023 |
29.60
|
850,300 | 30 | 30.55 | 29.35 | 0 | 0 | 0 | |
24/11/2023 |
30
|
1,836,600 | 30 | 30.30 | 28.50 | 6,400 | 5,200 | 0.0 | |
23/11/2023 |
30
|
2,292,400 | 31 | 31.60 | 30 | 17,200 | 7,900 | 0.3 | |
22/11/2023 |
31
|
1,724,700 | 30.45 | 31.05 | 30.15 | 0 | 0 | 0 | |
21/11/2023 |
30.45
|
1,015,700 | 30 | 30.55 | 30.05 | 0 | 0 | 0 | |
20/11/2023 |
30
|
1,575,900 | 29.90 | 30 | 29.15 | 8,000 | 0 | 0.2 | |
17/11/2023 |
29.90
|
2,684,300 | 31.10 | 31.30 | 29.60 | 3,000 | 0 | 0.1 | |
16/11/2023 |
31.10
|
2,469,400 | 30.20 | 31.45 | 29.90 | 0 | 0 | 0 | |
15/11/2023 |
30.20
|
2,488,100 | 29.30 | 30.65 | 29.80 | 0 | 15,100 | -0.5 | |
14/11/2023 |
29.30
|
1,119,600 | 28.95 | 29.80 | 29.10 | 0 | 27,500 | -0.8 | |
13/11/2023 |
28.95
|
1,544,200 | 29 | 29.75 | 28.50 | 0 | 111,800 | -3.3 | |
10/11/2023 |
29
|
2,118,500 | 29.65 | 29.90 | 28.95 | 0 | 94,700 | -2.8 | |
09/11/2023 |
29.65
|
2,165,700 | 29.65 | 30.70 | 29.50 | 26,800 | 82,800 | -1.7 | |
08/11/2023 |
29.65
|
1,772,700 | 27.75 | 29.65 | 27.70 | 55,800 | 27,900 | 0.8 | |
07/11/2023 |
27.75
|
1,379,000 | 28 | 28.70 | 27.40 | 3,500 | 129,200 | -3.5 | |
06/11/2023 |
28
|
951,300 | 27.40 | 28 | 27.35 | 13,300 | 89,700 | -2.1 | |
03/11/2023 |
27.40
|
1,474,400 | 27.80 | 28.50 | 27.25 | 28,900 | 238,300 | -5.8 | |
02/11/2023 |
27.80
|
2,194,800 | 26 | 27.80 | 26.35 | 37,700 | 5,000 | 0.9 | |
01/11/2023 |
26
|
1,998,200 | 24.60 | 26 | 24.55 | 261,100 | 3,500 | 6.5 | |
31/10/2023 |
24.60
|
2,930,100 | 26.40 | 26.90 | 24.60 | 228,000 | 3,900 | 5.7 | |
30/10/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/10/2023 |
26.40
|
1,331,400 | 28.35 | 28.80 | 26.40 | 900 | 0 | 0.0 | |
27/10/2023 |
28.35
|
2,971,800 | 29.94 | 30.04 | 27.87 | 19,500 | 36,100 | -0.5 | |
26/10/2023 |
29.94
|
2,787,100 | 32.17 | 32.17 | 29.94 | 19,500 | 2,300 | 0.5 | |
25/10/2023 |
32.17
|
2,372,100 | 32.50 | 33.42 | 31.78 | 16,100 | 116,600 | -3.4 | |
24/10/2023 |
32.50
|
1,284,500 | 31.97 | 32.60 | 31.78 | 3,900 | 7,000 | -0.1 | |
23/10/2023 |
31.97
|
1,970,600 | 33.32 | 33.32 | 31.88 | 0 | 142,600 | -4.9 | |
20/10/2023 |
33.32
|
2,789,300 | 31.49 | 33.32 | 30.72 | 5,900 | 53,100 | -1.6 | |
19/10/2023 |
31.49
|
2,478,200 | 33.81 | 33.81 | 31.49 | 7,500 | 7,900 | -0.0 | |
18/10/2023 |
33.81
|
4,537,900 | 35.30 | 35.84 | 32.84 | 115,700 | 7,000 | 3.9 | |
17/10/2023 |
35.30
|
4,974,400 | 37.96 | 38.35 | 35.30 | 132,700 | 0 | 5.0 | |
16/10/2023 |
37.96
|
2,397,700 | 38.78 | 39.55 | 37.86 | 1,400 | 10,000 | -0.3 | |
13/10/2023 |
38.78
|
2,472,900 | 38.06 | 38.88 | 37.33 | 38,800 | 6,900 | 1.3 | |
12/10/2023 |
38.06
|
2,748,400 | 39.02 | 39.60 | 37.77 | 900 | 3,500 | -0.1 | |
11/10/2023 |
39.02
|
2,115,800 | 38.64 | 39.02 | 37.82 | 6,900 | 15,900 | -0.4 | |
10/10/2023 |
38.64
|
5,631,500 | 37.67 | 40.09 | 37.48 | 10,000 | 1,300 | 0.4 | |
09/10/2023 |
37.67
|
2,621,700 | 36.90 | 38.15 | 36.90 | 300 | 27,000 | -1.0 | |
06/10/2023 |
36.90
|
3,060,000 | 36.22 | 36.90 | 35.02 | 16,200 | 235,400 | -8.1 | |
05/10/2023 |
36.22
|
3,048,400 | 37.67 | 38.49 | 36.22 | 11,500 | 133,400 | -4.8 | |
04/10/2023 |
37.67
|
2,517,300 | 36.61 | 37.86 | 36.22 | 6,200 | 144,200 | -5.3 | |
03/10/2023 |
36.61
|
5,433,800 | 37.19 | 38.44 | 36.03 | 21,700 | 290,800 | -10.3 | |
02/10/2023 |
37.19
|
3,451,500 | 34.77 | 37.19 | 35.06 | 129,000 | 5,200 | 4.7 | |
29/09/2023 |
34.77
|
2,804,100 | 34.77 | 35.93 | 34.77 | 7,800 | 21,600 | -0.5 | |
28/09/2023 |
34.77
|
2,168,100 | 34.87 | 35.74 | 34.58 | 13,300 | 116,100 | -3.7 | |
27/09/2023 |
34.87
|
2,976,100 | 34.39 | 34.87 | 32.36 | 11,300 | 21,400 | -0.4 | |
26/09/2023 |
34.39
|
5,143,700 | 36.95 | 36.95 | 34.39 | 44,500 | 15,200 | 1.1 | |
25/09/2023 |
36.95
|
3,061,800 | 39.70 | 39.70 | 36.95 | 37,400 | 14,700 | 0.9 | |
22/09/2023 |
39.70
|
5,975,600 | 38.44 | 40.52 | 37.48 | 213,000 | 1,700 | 8.5 | |
21/09/2023 |
38.44
|
3,851,800 | 37.91 | 39.60 | 38.15 | 51,200 | 9,600 | 1.7 | |
20/09/2023 |
37.91
|
5,005,700 | 35.45 | 37.91 | 35.59 | 20,900 | 52,500 | -1.2 | |
19/09/2023 |
35.45
|
1,334,000 | 35.21 | 35.74 | 34.68 | 10,000 | 38,800 | -1.1 | |
18/09/2023 |
35.21
|
1,749,100 | 34.44 | 35.55 | 34.29 | 0 | 0 | 0 | |
15/09/2023 |
34.44
|
1,014,000 | 34.00 | 34.77 | 33.90 | 0 | 18,000 | -0.6 | |
14/09/2023 |
34.00
|
1,804,400 | 35.35 | 35.64 | 34.00 | 3,900 | 32,000 | -1.0 | |
13/09/2023 |
35.35
|
2,096,000 | 35.69 | 36.13 | 34.77 | 0 | 8,400 | -0.3 | |
12/09/2023 |
35.69
|
1,807,400 | 35.11 | 35.69 | 35.02 | 131,300 | 100 | 4.8 | |
11/09/2023 |
35.11
|
3,208,900 | 35.06 | 36.13 | 34.97 | 230,800 | 6,600 | 8.2 | |
08/09/2023 |
35.06
|
1,518,800 | 34.53 | 35.11 | 34.58 | 72,300 | 0 | 2.6 | |
07/09/2023 |
34.53
|
1,992,500 | 34.24 | 35.55 | 34.48 | 200 | 3,000 | -0.1 | |
06/09/2023 |
34.24
|
1,664,900 | 33.81 | 34.29 | 33.47 | 64,000 | 10,200 | 1.9 | |
05/09/2023 |
33.81
|
1,277,600 | 33.52 | 34.24 | 33.57 | 100 | 700 | -0.0 | |
31/08/2023 |
33.52
|
1,177,600 | 33.57 | 33.81 | 33.52 | 2,000 | 10,000 | -0.3 | |
30/08/2023 |
33.57
|
2,562,200 | 32.36 | 33.90 | 31.92 | 4,500 | 30,100 | -0.8 | |
29/08/2023 |
32.36
|
1,551,700 | 32.94 | 33.32 | 32.21 | 1,300 | 0 | 0.0 | |
28/08/2023 |
32.94
|
907,500 | 32.75 | 33.32 | 32.70 | 11,600 | 22,300 | -0.4 | |
25/08/2023 |
32.75
|
2,911,300 | 31.25 | 33.42 | 31.73 | 11,800 | 67,600 | -1.9 | |
24/08/2023 |
31.25
|
1,011,100 | 30.38 | 31.39 | 30.33 | 200 | 15,700 | -0.5 | |
23/08/2023 |
30.38
|
755,900 | 30.23 | 30.91 | 30.23 | 25,500 | 25,000 | 0.0 | |
22/08/2023 |
30.23
|
1,079,300 | 30.23 | 30.91 | 28.98 | 16,500 | 100,000 | -2.6 | |
21/08/2023 |
30.23
|
1,317,300 | 31.15 | 31.15 | 29.46 | 47,900 | 150,500 | -3.2 | |
18/08/2023 |
31.15
|
2,664,300 | 33.47 | 33.47 | 31.15 | 0 | 200 | -0.0 | |
17/08/2023 |
33.47
|
1,504,000 | 33.76 | 34.24 | 33.47 | 0 | 0 | 0 | |
16/08/2023 |
33.76
|
1,345,600 | 34.34 | 34.53 | 33.66 | 0 | 0 | 0 | |
15/08/2023 |
34.34
|
872,900 | 34.10 | 34.68 | 34.05 | 0 | 400 | -0.0 | |
14/08/2023 |
34.10
|
2,302,900 | 34.10 | 34.68 | 33.47 | 100 | 200,400 | -7.1 | |
11/08/2023 |
34.10
|
2,840,100 | 35.06 | 35.21 | 32.79 | 100 | 2,000 | -0.1 | |
10/08/2023 |
35.06
|
1,445,800 | 35.79 | 35.93 | 35.02 | 7,700 | 800 | 0.3 | |
09/08/2023 |
35.79
|
1,447,200 | 35.84 | 36.17 | 35.64 | 100 | 4,200 | -0.2 | |
08/08/2023 |
35.84
|
2,167,400 | 35.93 | 36.46 | 35.74 | 0 | 3,200 | -0.1 | |
07/08/2023 |
35.93
|
2,225,700 | 35.16 | 36.03 | 35.16 | 0 | 0 | 0 | |
04/08/2023 |
35.16
|
1,071,900 | 34.92 | 35.21 | 34.87 | 71,000 | 0 | 2.6 | |
03/08/2023 |
34.92
|
1,643,300 | 34.92 | 35.64 | 34.87 | 68,200 | 1,700 | 2.4 | |
02/08/2023 |
34.92
|
1,761,800 | 35.06 | 35.55 | 34.77 | 700 | 0 | 0.0 | |
01/08/2023 |
35.06
|
2,962,900 | 35.79 | 35.98 | 35.06 | 12,600 | 200 | 0.5 | |
31/07/2023 |
35.79
|
2,975,100 | 36.66 | 36.66 | 35.69 | 0 | 0 | 0 | |
28/07/2023 |
36.66
|
4,247,600 | 35.98 | 37.09 | 36.13 | 63,500 | 0 | 2.4 | |
27/07/2023 |
35.98
|
2,627,300 | 35.98 | 36.22 | 35.45 | 38,000 | 4,400 | 1.2 | |
26/07/2023 |
35.98
|
1,906,600 | 36.32 | 36.46 | 35.93 | 0 | 3,200 | -0.1 | |
25/07/2023 |
36.32
|
2,305,100 | 36.13 | 37.14 | 36.13 | 47,000 | 40,000 | 0.3 | |
24/07/2023 |
36.13
|
1,521,000 | 36.03 | 36.46 | 36.03 | 0 | 1,500 | -0.1 | |
21/07/2023 |
36.03
|
1,719,700 | 35.45 | 36.13 | 35.50 | 49,400 | 0 | 1.8 | |
20/07/2023 |
35.45
|
1,812,100 | 35.26 | 35.93 | 35.16 | 200 | 209,800 | -7.7 | |
19/07/2023 |
35.26
|
2,212,900 | 35.64 | 36.03 | 35.02 | 0 | 0 | 0 | |
18/07/2023 |
35.64
|
2,628,900 | 36.32 | 36.32 | 35.45 | 600 | 30,000 | -1.1 | |
17/07/2023 |
36.32
|
2,437,600 | 36.80 | 37.00 | 36.22 | 28,800 | 89,400 | -2.3 | |
14/07/2023 |
36.80
|
2,055,400 | 36.71 | 37.48 | 36.42 | 500 | 5,000 | -0.2 | |
13/07/2023 |
36.71
|
2,199,800 | 36.13 | 36.95 | 36.13 | 24,000 | 2,000 | 0.8 | |
12/07/2023 |
36.13
|
1,451,900 | 36.22 | 36.71 | 35.88 | 36,900 | 200 | 1.4 | |
11/07/2023 |
36.22
|
2,338,000 | 36.17 | 37.09 | 36.03 | 92,000 | 54,700 | 1.4 | |
10/07/2023 |
36.17
|
2,437,400 | 36.13 | 36.51 | 35.88 | 60,400 | 275,900 | -8.0 |