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) |
-1.50 | -3.90% | 2,102,000 | 4,100 | 0.2 |
36.90
38.50
37.15
|
2 tháng
(2024-07-22) |
-1.50 | -3.90% | 5,140,600 | -179,906 | -6.2 |
36.60
39.10
37.15
|
3 tháng
(2024-06-20) |
-5.25 | -12.43% | 10,423,400 | -540,029 | -20.5 |
36.60
42.40
37.15
|
6 tháng
(2024-03-22) |
-6 | -13.95% | 37,533,100 | -348,727 | -8.7 |
36.60
43.10
37.15
|
12 tháng
(2023-09-25) |
-4.75 | -11.38% | 75,028,600 | 4,196,308 | 184.6 |
35.18
45.09
37.15
|
24 tháng
(2022-09-29) |
-7.34 | -16.56% | 132,165,700 | 5,742,760 | 237.8 |
24.13
45.99
37.15
|
36 tháng
(2021-10-04) |
-28.74 | -43.72% | 198,222,500 | 4,290,964 | 197.9 |
24.13
71.14
37.15
|
60 tháng
(2019-10-15) |
18.25 | 97.28% | 396,893,470 | 5,337,408 | 421.5 |
17.05
71.14
37.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
37.28
|
146,900 | 37.18 | 37.28 | 36.16 | 400 | 9,600 | -0.3 | |
27/11/2023 |
37.18
|
165,000 | 38.26 | 38.26 | 37.04 | 2,200 | 20,600 | -0.7 | |
24/11/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/11/2023 |
38.26
|
109,800 | 38.80 | 38.80 | 37.77 | 500 | 20,600 | -0.8 | |
23/11/2023 |
38.80
|
168,100 | 38.80 | 39.27 | 38.51 | 700 | 3,800 | -0.1 | |
22/11/2023 |
38.80
|
338,600 | 39.08 | 39.18 | 38.41 | 2,400 | 221,500 | -8.9 | |
21/11/2023 |
39.08
|
127,900 | 39.08 | 39.56 | 38.80 | 0 | 18,700 | -0.8 | |
20/11/2023 |
39.08
|
119,300 | 39.61 | 39.61 | 38.60 | 2,000 | 600 | 0.1 | |
17/11/2023 |
39.61
|
151,300 | 39.75 | 40.03 | 38.99 | 2,800 | 6,500 | -0.2 | |
16/11/2023 |
39.75
|
104,600 | 40.13 | 40.13 | 39.27 | 0 | 0 | 0 | |
15/11/2023 |
40.13
|
353,400 | 39.70 | 40.51 | 39.70 | 29,000 | 6,400 | 0.9 | |
14/11/2023 |
39.70
|
205,000 | 38.80 | 39.70 | 38.89 | 2,500 | 2,400 | 0.0 | |
13/11/2023 |
38.80
|
96,600 | 39.32 | 39.42 | 38.80 | 0 | 4,700 | -0.2 | |
10/11/2023 |
39.32
|
89,600 | 39.84 | 39.84 | 39.27 | 8,500 | 4,500 | 0.2 | |
09/11/2023 |
39.84
|
257,000 | 39.99 | 40.13 | 38.89 | 11,500 | 6,700 | 0.2 | |
08/11/2023 |
39.99
|
105,900 | 39.18 | 40.03 | 38.18 | 6,000 | 7,600 | -0.1 | |
07/11/2023 |
39.18
|
133,500 | 39.56 | 39.56 | 38.99 | 54,500 | 8,900 | 1.9 | |
06/11/2023 |
39.56
|
142,100 | 39.61 | 40.03 | 38.99 | 2,100 | 13,600 | -0.5 | |
03/11/2023 |
39.61
|
905,600 | 37.46 | 39.61 | 37.46 | 484,100 | 4,100 | 19.7 | |
02/11/2023 |
37.46
|
144,300 | 36.60 | 38.13 | 36.41 | 31,600 | 900 | 1.2 | |
01/11/2023 |
36.60
|
85,500 | 36.36 | 36.75 | 36.22 | 22,700 | 2,200 | 0.8 | |
31/10/2023 |
36.36
|
412,300 | 37.18 | 37.37 | 36.03 | 8,900 | 0 | 0.3 | |
30/10/2023 |
37.18
|
124,900 | 37.79 | 38.94 | 37.18 | 1,900 | 3,400 | -0.1 | |
27/10/2023 |
37.79
|
225,200 | 38.60 | 39.37 | 37.75 | 4,900 | 32,700 | -1.1 | |
26/10/2023 |
38.60
|
465,900 | 40.08 | 40.08 | 38.13 | 256,500 | 5,900 | 10.2 | |
25/10/2023 |
40.08
|
153,500 | 40.42 | 40.75 | 39.56 | 1,400 | 20,500 | -0.8 | |
24/10/2023 |
40.42
|
136,800 | 40.23 | 40.80 | 39.84 | 1,000 | 14,300 | -0.6 | |
23/10/2023 |
40.23
|
233,000 | 40.99 | 40.99 | 39.75 | 3,000 | 18,500 | -0.7 | |
20/10/2023 |
40.99
|
250,900 | 40.03 | 40.99 | 39.46 | 6,600 | 8,000 | -0.1 | |
19/10/2023 |
40.03
|
246,500 | 40.08 | 40.99 | 39.84 | 12,800 | 25,100 | -0.5 | |
18/10/2023 |
40.08
|
658,900 | 40.61 | 41.75 | 39.56 | 192,000 | 3,300 | 8.1 | |
17/10/2023 |
40.61
|
648,400 | 43.56 | 44.04 | 40.61 | 56,200 | 56,200 | -0.0 | |
16/10/2023 |
43.56
|
388,500 | 45.09 | 45.18 | 43.47 | 200 | 10,300 | -0.5 | |
13/10/2023 |
45.09
|
538,000 | 44.61 | 45.18 | 44.13 | 54,800 | 32,700 | 1.1 | |
12/10/2023 |
44.61
|
1,003,100 | 42.89 | 44.71 | 42.99 | 75,300 | 36,600 | 1.8 | |
11/10/2023 |
42.89
|
508,000 | 42.47 | 43.08 | 42.42 | 1,400 | 8,100 | -0.3 | |
10/10/2023 |
42.47
|
486,600 | 42.42 | 43.37 | 42.32 | 1,200 | 4,500 | -0.1 | |
09/10/2023 |
42.42
|
385,600 | 42.13 | 42.66 | 41.99 | 1,600 | 5,100 | -0.2 | |
06/10/2023 |
42.13
|
126,000 | 42.42 | 42.42 | 41.46 | 500 | 3,800 | -0.1 | |
05/10/2023 |
42.42
|
142,100 | 42.89 | 43.42 | 42.23 | 4,100 | 10,300 | -0.3 | |
04/10/2023 |
42.89
|
277,600 | 41.94 | 42.89 | 41.13 | 9,400 | 0 | 0.4 | |
03/10/2023 |
41.94
|
318,600 | 43.18 | 43.18 | 41.08 | 5,100 | 8,400 | -0.1 | |
02/10/2023 |
43.18
|
144,800 | 43.28 | 44.32 | 42.13 | 0 | 13,900 | -0.6 | |
29/09/2023 |
43.28
|
238,300 | 43.56 | 44.42 | 42.94 | 1,900 | 1,700 | 0.0 | |
28/09/2023 |
43.56
|
219,500 | 42.70 | 43.56 | 41.94 | 3,300 | 3,600 | -0.0 | |
27/09/2023 |
42.70
|
240,000 | 41.56 | 42.80 | 39.22 | 18,000 | 2,000 | 0.7 | |
26/09/2023 |
41.56
|
361,500 | 41.75 | 42.89 | 41.46 | 53,400 | 0 | 2.3 | |
25/09/2023 |
41.75
|
757,500 | 44.61 | 44.61 | 41.56 | 72,800 | 62,600 | 0.4 | |
22/09/2023 |
44.61
|
506,700 | 44.85 | 44.85 | 42.94 | 4,800 | 7,400 | -0.1 | |
21/09/2023 |
44.85
|
225,600 | 45.99 | 46.14 | 44.80 | 5,500 | 6,500 | -0.0 | |
20/09/2023 |
45.99
|
442,400 | 45.18 | 46.66 | 45.28 | 91,600 | 11,300 | 3.9 | |
19/09/2023 |
45.18
|
262,300 | 45.18 | 45.56 | 43.94 | 2,500 | 7,600 | -0.2 | |
18/09/2023 |
45.18
|
480,200 | 43.94 | 46.66 | 43.47 | 0 | 0 | 0 | |
15/09/2023 |
43.94
|
299,700 | 44.13 | 44.32 | 43.18 | 14,200 | 102,500 | -4.0 | |
14/09/2023 |
44.13
|
251,000 | 44.56 | 44.80 | 43.56 | 8,800 | 0 | 0.4 | |
13/09/2023 |
44.56
|
806,900 | 42.99 | 45.56 | 43.13 | 34,300 | 40,800 | -0.3 | |
12/09/2023 |
42.99
|
483,100 | 43.37 | 44.23 | 42.75 | 27,700 | 132,800 | -4.7 | |
11/09/2023 |
43.37
|
834,900 | 43.85 | 45.18 | 43.37 | 217,900 | 152,600 | 3.0 | |
08/09/2023 |
43.85
|
445,400 | 44.47 | 45.75 | 43.42 | 12,800 | 42,400 | -1.4 | |
07/09/2023 |
44.47
|
959,000 | 41.99 | 44.90 | 42.42 | 5,900 | 136,600 | -6.0 | |
06/09/2023 |
41.99
|
2,241,600 | 39.27 | 41.99 | 38.99 | 215,800 | 772,400 | -24.7 | |
05/09/2023 |
39.27
|
116,000 | 39.08 | 39.46 | 38.99 | 4,600 | 1,700 | 0.1 | |
31/08/2023 |
39.08
|
170,700 | 38.60 | 39.51 | 38.60 | 39,100 | 600 | 1.6 | |
30/08/2023 |
38.60
|
272,200 | 38.08 | 39.03 | 37.79 | 29,200 | 17,200 | 0.5 | |
29/08/2023 |
38.08
|
94,500 | 38.03 | 38.22 | 37.60 | 20,000 | 40,500 | -0.8 | |
28/08/2023 |
38.03
|
41,800 | 38.03 | 38.18 | 37.79 | 0 | 3,300 | -0.1 | |
25/08/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
25/08/2023 |
38.03
|
149,800 | 37.56 | 38.18 | 37.70 | 45,000 | 3,200 | 1.7 | |
24/08/2023 |
37.56
|
48,100 | 37.51 | 37.65 | 37.23 | 5,500 | 3,800 | 0.1 | |
23/08/2023 |
37.51
|
93,400 | 37.65 | 37.93 | 37.23 | 0 | 600 | -0.0 | |
22/08/2023 |
37.65
|
194,700 | 36.99 | 37.89 | 35.86 | 500 | 30,600 | -1.2 | |
21/08/2023 |
36.99
|
206,600 | 36.71 | 36.99 | 35.96 | 500 | 90,000 | -3.5 | |
18/08/2023 |
36.71
|
190,400 | 38.22 | 38.45 | 36.71 | 21,600 | 2,200 | 0.8 | |
17/08/2023 |
38.22
|
76,400 | 38.31 | 38.40 | 38.12 | 2,000 | 20,600 | -0.8 | |
16/08/2023 |
38.31
|
97,100 | 38.64 | 38.78 | 38.26 | 3,400 | 8,500 | -0.2 | |
15/08/2023 |
38.64
|
76,400 | 38.64 | 38.64 | 38.50 | 3,500 | 28,800 | -1.0 | |
14/08/2023 |
38.64
|
74,300 | 38.59 | 38.78 | 38.31 | 0 | 2,800 | -0.1 | |
11/08/2023 |
38.59
|
143,600 | 38.36 | 38.59 | 38.17 | 0 | 0 | 0 | |
10/08/2023 |
38.36
|
167,700 | 38.40 | 38.73 | 38.26 | 100 | 200 | -0.0 | |
09/08/2023 |
38.40
|
125,400 | 38.87 | 38.97 | 38.12 | 4,900 | 15,100 | -0.4 | |
08/08/2023 |
38.87
|
112,500 | 38.40 | 38.92 | 38.40 | 33,400 | 0 | 1.4 | |
07/08/2023 |
38.40
|
71,100 | 38.26 | 38.40 | 38.26 | 0 | 0 | 0 | |
04/08/2023 |
38.26
|
202,500 | 37.51 | 38.59 | 37.98 | 7,400 | 61,100 | -2.2 | |
03/08/2023 |
37.51
|
204,200 | 38.59 | 38.78 | 37.51 | 62,000 | 32,200 | 1.2 | |
02/08/2023 |
38.59
|
185,100 | 38.87 | 38.87 | 38.59 | 42,000 | 34,300 | 0.3 | |
01/08/2023 |
38.87
|
142,000 | 39.06 | 39.44 | 38.83 | 1,300 | 31,600 | -1.3 | |
31/07/2023 |
39.06
|
200,100 | 39.34 | 39.53 | 38.92 | 20,500 | 30,000 | -0.4 | |
28/07/2023 |
39.34
|
304,900 | 39.53 | 39.67 | 38.78 | 128,300 | 30,000 | 4.1 | |
27/07/2023 |
39.53
|
293,400 | 39.53 | 39.82 | 38.36 | 14,500 | 91,000 | -3.2 | |
26/07/2023 |
39.53
|
167,400 | 39.82 | 39.82 | 39.11 | 47,700 | 33,500 | 0.6 | |
25/07/2023 |
39.82
|
123,500 | 39.91 | 40.05 | 39.34 | 8,500 | 30,000 | -0.9 | |
24/07/2023 |
39.91
|
185,800 | 39.77 | 40.33 | 39.82 | 8,700 | 8,600 | 0.0 | |
21/07/2023 |
39.77
|
157,000 | 40.00 | 40.00 | 39.39 | 29,600 | 100 | 1.2 | |
20/07/2023 |
40.00
|
147,900 | 40.00 | 40.05 | 39.25 | 41,500 | 19,500 | 0.9 | |
19/07/2023 |
40.00
|
94,300 | 40.19 | 40.43 | 39.72 | 36,900 | 900 | 1.5 | |
18/07/2023 |
40.19
|
139,000 | 40.19 | 40.33 | 39.82 | 86,400 | 0 | 3.7 | |
17/07/2023 |
40.19
|
542,900 | 40.19 | 40.95 | 39.02 | 341,200 | 177,900 | 7.1 | |
14/07/2023 |
40.19
|
393,500 | 39.34 | 40.62 | 39.30 | 105,000 | 40,100 | 2.8 | |
13/07/2023 |
39.34
|
124,300 | 39.16 | 39.77 | 39.25 | 3,900 | 31,300 | -1.2 | |
12/07/2023 |
39.16
|
405,100 | 38.12 | 39.63 | 38.12 | 50,400 | 64,400 | -0.6 | |
11/07/2023 |
38.12
|
155,300 | 38.07 | 38.31 | 37.93 | 36,500 | 73,700 | -1.5 | |
10/07/2023 |
38.07
|
410,000 | 38.12 | 38.31 | 36.99 | 4,100 | 197,300 | -7.8 |