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) |
3 | 6.52% | 19,200 | 9,000 | 0.4 |
46
49
49
|
2 tháng
(2024-07-22) |
3 | 6.52% | 59,900 | 36,500 | 1.7 |
44.10
50.60
49
|
3 tháng
(2024-06-20) |
5 | 11.36% | 99,900 | 36,500 | 1.7 |
42
50.60
49
|
6 tháng
(2024-03-22) |
-2.50 | -4.85% | 167,100 | 42,400 | 2.0 |
40
52
49
|
12 tháng
(2023-09-25) |
9.33 | 23.53% | 520,400 | 59,600 | 2.7 |
33.70
52
49
|
24 tháng
(2022-09-29) |
30.31 | 162.12% | 1,456,785 | -50,700 | -0.1 |
17.05
52
49
|
36 tháng
(2021-10-04) |
31.71 | 183.43% | 2,070,430 | -49,400 | -0.1 |
15.05
52
49
|
60 tháng
(2019-10-15) |
23.84 | 94.72% | 4,161,026 | -55,400 | -0.0 |
14.14
52
49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
37.40
|
6,900 | 34 | 37.40 | 37.30 | 0 | 0 | 0 | |
27/11/2023 |
34
|
500 | 37 | 37 | 34 | 0 | 500 | -0.0 | |
24/11/2023 |
37
|
800 | 36.90 | 37 | 34 | 0 | 0 | 0 | |
23/11/2023 |
36.90
|
1,000 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 | |
22/11/2023 |
36.90
|
100 | 34.80 | 36.90 | 36.90 | 0 | 0 | 0 | |
21/11/2023 |
34.80
|
100 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
20/11/2023 |
34.80
|
500 | 35 | 35 | 33.50 | 0 | 0 | 0 | |
17/11/2023 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
16/11/2023 |
35
|
800 | 35 | 35 | 35 | 0 | 0 | 0 | |
15/11/2023 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
14/11/2023 |
35
|
100 | 34.10 | 35 | 35 | 0 | 0 | 0 | |
13/11/2023 |
34.10
|
700 | 34 | 34.10 | 33.90 | 0 | 0 | 0 | |
10/11/2023 |
34
|
1,800 | 34 | 36 | 34 | 0 | 0 | 0 | |
09/11/2023 |
34
|
2,600 | 33.70 | 35.40 | 33.70 | 0 | 0 | 0 | |
08/11/2023 |
33.70
|
3,700 | 34 | 34 | 31 | 0 | 0 | 0 | |
07/11/2023 |
34
|
800 | 34.30 | 34.30 | 34 | 0 | 0 | 0 | |
06/11/2023 |
34.30
|
0 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 | |
03/11/2023 |
34.30
|
600 | 34.10 | 35.50 | 34.20 | 0 | 0 | 0 | |
02/11/2023 |
34.10
|
5,800 | 37.20 | 37.20 | 33.60 | 0 | 0 | 0 | |
01/11/2023 |
37.20
|
600 | 34 | 37.20 | 37.20 | 0 | 0 | 0 | |
31/10/2023 |
34
|
5,300 | 36.10 | 36.10 | 33.80 | 0 | 0 | 0 | |
30/10/2023 |
36.10
|
5,700 | 39.80 | 39.80 | 36 | 0 | 0 | 0 | |
27/10/2023 |
39.80
|
800 | 38 | 39.80 | 38 | 0 | 500 | 0 | |
26/10/2023: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
26/10/2023 |
38
|
3,500 | 41.40 | 42 | 37.60 | 200 | 0 | 0.0 | |
25/10/2023 |
41.40
|
17,200 | 40.94 | 41.49 | 40.85 | 0 | 0 | 0 | |
24/10/2023 |
40.94
|
9,100 | 40.94 | 41.04 | 40.85 | 0 | 0 | 0 | |
23/10/2023 |
40.94
|
9,700 | 37.75 | 40.94 | 38.30 | 0 | 200 | -0.0 | |
20/10/2023 |
37.75
|
5,000 | 41.95 | 41.95 | 37.75 | 1,700 | 0 | 0.1 | |
19/10/2023 |
41.95
|
10,600 | 39.67 | 41.95 | 40.03 | 0 | 0 | 0 | |
18/10/2023 |
39.67
|
14,100 | 39.58 | 40.58 | 39.67 | 0 | 0 | 0 | |
17/10/2023 |
39.58
|
2,500 | 37.66 | 39.58 | 38.30 | 0 | 0 | 0 | |
16/10/2023 |
37.66
|
7,400 | 36.48 | 40.12 | 37.39 | 0 | 900 | -0.0 | |
13/10/2023 |
36.48
|
700 | 35.56 | 36.48 | 35.66 | 0 | 600 | -0.0 | |
12/10/2023 |
35.56
|
1,800 | 36.84 | 36.93 | 35.56 | 400 | 0 | 0.0 | |
11/10/2023 |
36.84
|
2,000 | 33.83 | 36.84 | 36.48 | 0 | 300 | -0.0 | |
10/10/2023 |
33.83
|
200 | 34.74 | 34.74 | 33.83 | 0 | 0 | 0 | |
09/10/2023 |
34.74
|
5,700 | 35.66 | 35.66 | 33.74 | 0 | 0 | 0 | |
06/10/2023 |
35.66
|
4,400 | 37.39 | 37.39 | 35.66 | 100 | 0 | 0.0 | |
05/10/2023 |
37.39
|
11,000 | 36.66 | 37.39 | 37.39 | 0 | 0 | 0 | |
04/10/2023 |
36.66
|
0 | 36.66 | 36.66 | 36.66 | 0 | 0 | 0 | |
03/10/2023 |
36.66
|
12,500 | 35.84 | 36.66 | 35.84 | 4,700 | 0 | 0.2 | |
02/10/2023 |
35.84
|
1,000 | 38.30 | 38.30 | 35.56 | 0 | 0 | 0 | |
29/09/2023 |
38.30
|
0 | 38.30 | 38.30 | 38.30 | 0 | 0 | 0 | |
28/09/2023 |
38.30
|
300 | 37.57 | 38.30 | 38.30 | 0 | 0 | 0 | |
27/09/2023 |
37.57
|
200 | 37.48 | 37.57 | 37.57 | 0 | 0 | 0 | |
26/09/2023 |
37.48
|
3,000 | 39.67 | 39.67 | 36.57 | 2,300 | 100 | 0.1 | |
25/09/2023 |
39.67
|
700 | 37.39 | 39.67 | 37.84 | 0 | 100 | -0.0 | |
22/09/2023 |
37.39
|
3,800 | 37.39 | 37.39 | 35.66 | 200 | 2,500 | -0.1 | |
21/09/2023 |
37.39
|
0 | 37.39 | 37.39 | 37.39 | 0 | 0 | 0 | |
20/09/2023 |
37.39
|
0 | 37.39 | 37.39 | 37.39 | 0 | 0 | 0 | |
19/09/2023 |
37.39
|
100 | 37.21 | 37.39 | 37.39 | 100 | 0 | 0 | |
18/09/2023 |
37.21
|
5,000 | 36.75 | 38.30 | 35.56 | 0 | 0 | 0 | |
15/09/2023 |
36.75
|
800 | 36.29 | 36.75 | 36.48 | 0 | 0 | 0 | |
14/09/2023 |
36.29
|
0 | 36.29 | 36.29 | 36.29 | 0 | 0 | 0 | |
13/09/2023 |
36.29
|
2,500 | 35.11 | 36.48 | 35.11 | 0 | 500 | -0.0 | |
12/09/2023 |
35.11
|
3,200 | 35.75 | 36.48 | 35.11 | 400 | 0 | 0.0 | |
11/09/2023 |
35.75
|
0 | 35.75 | 35.75 | 35.75 | 0 | 0 | 0 | |
08/09/2023 |
35.75
|
1,800 | 36.29 | 38.30 | 35.75 | 0 | 1,000 | -0.0 | |
07/09/2023 |
36.29
|
1,000 | 35.38 | 36.29 | 35.38 | 0 | 0 | 0 | |
06/09/2023 |
35.38
|
100 | 35.11 | 35.38 | 35.38 | 0 | 0 | 0 | |
05/09/2023 |
35.11
|
16,500 | 33.92 | 37.30 | 34.65 | 0 | 1,000 | -0.0 | |
31/08/2023 |
33.92
|
400 | 35.47 | 35.47 | 32.83 | 0 | 100 | -0.0 | |
30/08/2023 |
35.47
|
0 | 35.47 | 35.47 | 35.47 | 0 | 0 | 0 | |
29/08/2023 |
35.47
|
5,400 | 32.28 | 35.47 | 34.20 | 0 | 0 | 0 | |
28/08/2023 |
32.28
|
0 | 32.28 | 32.28 | 32.28 | 0 | 0 | 0 | |
25/08/2023 |
32.28
|
0 | 32.28 | 32.28 | 32.28 | 0 | 0 | 0 | |
24/08/2023 |
32.28
|
2,000 | 32.37 | 32.37 | 32.28 | 0 | 0 | 0 | |
23/08/2023 |
32.37
|
1,200 | 32.37 | 32.37 | 32.37 | 0 | 0 | 0 | |
22/08/2023 |
32.37
|
600 | 32.37 | 32.37 | 29.27 | 0 | 0 | 0 | |
21/08/2023 |
32.37
|
0 | 32.37 | 32.37 | 32.37 | 0 | 0 | 0 | |
18/08/2023 |
32.37
|
100 | 32.37 | 32.37 | 32.37 | 0 | 0 | 0 | |
17/08/2023 |
32.37
|
1,100 | 34.65 | 34.65 | 32.37 | 0 | 0 | 0 | |
16/08/2023 |
34.65
|
0 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
15/08/2023 |
34.65
|
400 | 31.92 | 35.02 | 30.09 | 0 | 0 | 0 | |
14/08/2023 |
31.92
|
1,000 | 33.28 | 33.28 | 31.92 | 0 | 0 | 0 | |
11/08/2023 |
33.28
|
1,600 | 35.20 | 35.20 | 32.83 | 0 | 0 | 0 | |
10/08/2023 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
09/08/2023 |
35.20
|
2,200 | 35.11 | 36.48 | 35.20 | 0 | 0 | 0 | |
08/08/2023 |
35.11
|
1,900 | 34.65 | 36.48 | 35.11 | 0 | 0 | 0 | |
07/08/2023 |
34.65
|
800 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
04/08/2023 |
34.65
|
0 | 34.65 | 34.65 | 34.65 | 0 | 0 | 0 | |
03/08/2023 |
34.65
|
100 | 33.92 | 34.65 | 34.65 | 0 | 0 | 0 | |
02/08/2023 |
33.92
|
0 | 33.92 | 33.92 | 33.92 | 0 | 0 | 0 | |
01/08/2023 |
33.92
|
100 | 33.01 | 33.92 | 33.92 | 100 | 0 | 0.0 | |
31/07/2023 |
33.01
|
0 | 33.01 | 33.01 | 33.01 | 0 | 0 | 0 | |
28/07/2023 |
33.01
|
1,200 | 33.28 | 36.48 | 33.01 | 1,000 | 200 | 0.0 | |
27/07/2023 |
33.28
|
100 | 34.20 | 34.20 | 33.28 | 0 | 0 | 0 | |
26/07/2023 |
34.20
|
600 | 35.11 | 35.38 | 34.20 | 400 | 0 | 0.0 | |
25/07/2023 |
35.11
|
12,100 | 31.92 | 35.11 | 32.83 | 0 | 2,100 | -0.1 | |
24/07/2023 |
31.92
|
0 | 31.92 | 31.92 | 31.92 | 0 | 0 | 0 | |
21/07/2023 |
31.92
|
200 | 33.10 | 33.10 | 31.92 | 0 | 0 | 0 | |
20/07/2023 |
33.10
|
12,300 | 30.09 | 33.10 | 30.55 | 0 | 0 | 0 | |
19/07/2023 |
30.09
|
1,700 | 30.09 | 30.09 | 30.09 | 1,700 | 0 | 0.1 | |
18/07/2023 |
30.09
|
17,100 | 29.18 | 31.00 | 29.18 | 0 | 14,600 | -0.5 | |
17/07/2023 |
29.18
|
14,100 | 30.09 | 31.00 | 28.72 | 0 | 7,000 | -0.2 | |
14/07/2023 |
30.09
|
0 | 30.09 | 30.09 | 30.09 | 0 | 0 | 0 | |
13/07/2023 |
30.09
|
19,200 | 29.64 | 30.09 | 27.54 | 0 | 0 | 0 | |
12/07/2023 |
29.64
|
500 | 30.09 | 30.09 | 29.64 | 0 | 0 | 0 | |
11/07/2023 |
30.09
|
200 | 30.27 | 30.27 | 30.09 | 0 | 0 | 0 | |
10/07/2023 |
30.27
|
23,800 | 27.54 | 30.27 | 28.27 | 0 | 0 | 0 |