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) |
1.08 | 2.84% | 108,800 | -3,700 | -0.1 |
38.07
41
39.15
|
2 tháng
(2024-07-22) |
-1.36 | -3.36% | 235,400 | 1,700 | 0.1 |
38.07
41.83
39.15
|
3 tháng
(2024-06-21) |
-1.36 | -3.36% | 245,800 | 2,900 | 0.1 |
38.07
41.97
39.15
|
6 tháng
(2024-03-25) |
2 | 5.37% | 482,600 | -23,360 | -0.9 |
36.30
41.97
39.15
|
12 tháng
(2023-09-25) |
3.51 | 9.84% | 783,600 | -34,560 | -1.3 |
33.93
41.97
39.15
|
24 tháng
(2022-09-30) |
12.91 | 49.23% | 1,985,800 | 434,530 | 17.2 |
22.85
41.97
39.15
|
36 tháng
(2021-10-05) |
14.69 | 60.03% | 4,197,600 | 489,760 | 20.1 |
22.85
41.97
39.15
|
60 tháng
(2019-10-16) |
22.62 | 136.84% | 9,932,160 | 600,510 | 23.5 |
14.02
41.97
39.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2023 |
33.42
|
4,600 | 33.42 | 33.79 | 33.32 | 3,400 | 0 | 0.1 | |
30/06/2023 |
33.42
|
6,300 | 33.69 | 33.69 | 32.95 | 5,500 | 0 | 0.2 | |
29/06/2023 |
33.69
|
1,000 | 34.07 | 34.07 | 33.69 | 800 | 0 | 0.0 | |
28/06/2023 |
34.07
|
3,500 | 34.07 | 34.07 | 34.07 | 3,400 | 0 | 0.1 | |
27/06/2023 |
34.07
|
34,200 | 32.77 | 34.16 | 32.77 | 5,700 | 100 | 0.2 | |
26/06/2023 |
32.77
|
4,500 | 32.63 | 32.95 | 32.63 | 1,200 | 600 | 0.0 | |
23/06/2023 |
32.63
|
1,500 | 32.63 | 32.63 | 31.19 | 0 | 0 | 0 | |
22/06/2023 |
32.63
|
800 | 32.58 | 32.67 | 32.63 | 0 | 0 | 0 | |
21/06/2023 |
32.58
|
0 | 32.58 | 32.58 | 32.58 | 0 | 0 | 0 | |
20/06/2023 |
32.58
|
6,100 | 32.49 | 32.58 | 32.53 | 4,500 | 0 | 0.2 | |
19/06/2023 |
32.49
|
800 | 32.49 | 32.49 | 31.56 | 300 | 0 | 0.0 | |
16/06/2023 |
32.49
|
0 | 32.49 | 32.49 | 32.49 | 0 | 0 | 0 | |
15/06/2023 |
32.49
|
2,600 | 32.49 | 32.49 | 31.93 | 2,200 | 2,000 | 0.0 | |
14/06/2023 |
32.49
|
2,400 | 32.30 | 32.49 | 32.39 | 2,200 | 0 | 0.1 | |
13/06/2023 |
32.30
|
8,300 | 31.56 | 32.49 | 31.56 | 7,600 | 0 | 0.3 | |
12/06/2023 |
31.56
|
4,100 | 31.74 | 31.74 | 31.47 | 4,100 | 0 | 0.1 | |
09/06/2023 |
31.74
|
3,700 | 32.26 | 32.26 | 31.74 | 2,000 | 0 | 0.1 | |
08/06/2023 |
32.26
|
1,800 | 31.47 | 32.26 | 31.19 | 200 | 0 | 0.0 | |
07/06/2023 |
31.47
|
900 | 31.84 | 31.84 | 31.47 | 600 | 0 | 0.0 | |
06/06/2023 |
31.84
|
0 | 31.84 | 31.84 | 31.84 | 0 | 0 | 0 | |
05/06/2023 |
31.84
|
100 | 31.10 | 31.84 | 31.84 | 0 | 0 | 0 | |
02/06/2023 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
01/06/2023 |
31.10
|
7,300 | 32.53 | 32.53 | 30.31 | 0 | 0 | 0 | |
31/05/2023 |
32.53
|
1,100 | 32.44 | 34.25 | 32.49 | 900 | 0 | 0.0 | |
30/05/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
30/05/2023 |
32.44
|
4,500 | 32.49 | 32.49 | 32.39 | 1,900 | 0 | 0.1 | |
29/05/2023 |
32.49
|
2,800 | 32.49 | 32.49 | 32.04 | 1,500 | 0 | 0.1 | |
26/05/2023 |
32.49
|
5,400 | 31.51 | 32.49 | 31.51 | 1,000 | 0 | 0.0 | |
25/05/2023 |
31.51
|
0 | 31.51 | 31.51 | 31.51 | 0 | 0 | 0 | |
24/05/2023 |
31.51
|
7,600 | 31.33 | 31.95 | 31.15 | 5,600 | 0 | 0.2 | |
23/05/2023 |
31.33
|
3,300 | 31.24 | 31.95 | 31.15 | 2,000 | 0 | 0.1 | |
22/05/2023 |
31.24
|
1,400 | 31.51 | 31.82 | 31.15 | 1,200 | 0 | 0.0 | |
19/05/2023 |
31.51
|
400 | 31.06 | 32.00 | 31.06 | 100 | 0 | 0.0 | |
18/05/2023 |
31.06
|
1,200 | 29.82 | 31.06 | 31.06 | 700 | 0 | 0.0 | |
17/05/2023 |
29.82
|
2,400 | 30.17 | 31.15 | 29.82 | 1,500 | 0 | 0.1 | |
16/05/2023 |
30.17
|
3,700 | 30.17 | 30.17 | 28.66 | 0 | 1,500 | -0.0 | |
15/05/2023 |
30.17
|
100 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
12/05/2023 |
30.17
|
300 | 30.17 | 30.17 | 30.08 | 0 | 100 | -0.0 | |
11/05/2023 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
10/05/2023 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
09/05/2023 |
30.17
|
5,100 | 30.97 | 30.97 | 30.17 | 2,300 | 5,100 | -0.1 | |
08/05/2023 |
30.97
|
3,700 | 31.06 | 31.06 | 30.97 | 2,300 | 3,200 | -0.0 | |
05/05/2023 |
31.06
|
200 | 31.06 | 31.06 | 31.06 | 0 | 200 | -0.0 | |
04/05/2023 |
31.06
|
0 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
28/04/2023 |
31.06
|
300 | 31.06 | 31.06 | 31.06 | 600 | 0 | 0.0 | |
27/04/2023 |
31.06
|
3,500 | 31.06 | 31.06 | 31.06 | 3,500 | 0 | 0.1 | |
26/04/2023 |
31.06
|
0 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0.0 | |
25/04/2023 |
31.06
|
2,500 | 31.06 | 31.06 | 30.44 | 1,200 | 0 | 0.0 | |
24/04/2023 |
31.06
|
5,000 | 30.53 | 31.06 | 30.44 | 2,600 | 100 | 0.1 | |
21/04/2023 |
30.53
|
0 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0.2 | |
20/04/2023 |
30.53
|
17,500 | 31.06 | 31.15 | 29.33 | 6,500 | 0 | 0.2 | |
19/04/2023 |
31.06
|
5,200 | 31.15 | 31.33 | 31.06 | 4,300 | 0 | 0.2 | |
18/04/2023 |
31.15
|
10,900 | 31.15 | 31.15 | 30.31 | 5,000 | 100 | 0.2 | |
17/04/2023 |
31.15
|
8,000 | 29.82 | 31.15 | 28.13 | 0 | 3,800 | -0.1 | |
14/04/2023 |
29.82
|
1,200 | 29.37 | 29.82 | 29.82 | 1,200 | 100 | 0.0 | |
13/04/2023 |
29.37
|
3,700 | 30.97 | 30.97 | 29.37 | 1,000 | 0 | 0.0 | |
12/04/2023 |
30.97
|
6,300 | 29.82 | 31.06 | 30.89 | 6,300 | 0 | 0.2 | |
11/04/2023 |
29.82
|
2,100 | 29.42 | 29.82 | 29.42 | 0 | 100 | -0.0 | |
10/04/2023 |
29.42
|
10,900 | 29.37 | 31.29 | 29.42 | 6,200 | 0 | 0.2 | |
07/04/2023 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | -0.0 | |
06/04/2023 |
29.37
|
100 | 29.37 | 29.37 | 29.37 | 0 | 100 | -0.0 | |
05/04/2023 |
29.37
|
100 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0.1 | |
04/04/2023 |
29.37
|
6,400 | 29.73 | 29.73 | 28.30 | 0 | 0 | 0.1 | |
03/04/2023 |
29.73
|
4,800 | 29.64 | 29.82 | 29.73 | 2,500 | 200 | 0.1 | |
31/03/2023 |
29.64
|
1,500 | 29.55 | 29.73 | 29.55 | 700 | 0 | 0.0 | |
30/03/2023 |
29.55
|
5,100 | 29.55 | 29.55 | 29.55 | 4,600 | 0 | 0.2 | |
29/03/2023 |
29.55
|
3,600 | 29.37 | 29.55 | 29.55 | 2,800 | 0 | 0.1 | |
28/03/2023 |
29.37
|
300 | 28.88 | 29.37 | 28.88 | 100 | 100 | 0 | |
27/03/2023 |
28.88
|
400 | 29.37 | 29.37 | 28.53 | 200 | 0 | 0.0 | |
24/03/2023 |
29.37
|
200 | 29.37 | 29.37 | 29.37 | 100 | 0 | 0.0 | |
23/03/2023 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
22/03/2023 |
29.37
|
1,700 | 29.95 | 29.95 | 29.37 | 1,000 | 100 | 0.0 | |
21/03/2023 |
29.95
|
1,700 | 29.37 | 30.71 | 29.37 | 1,500 | 0 | 0.5 | |
20/03/2023 |
29.37
|
300 | 29.73 | 29.73 | 29.37 | 0 | 0 | 0.1 | |
17/03/2023 |
29.73
|
3,700 | 29.82 | 29.82 | 29.73 | 2,100 | 0 | 0.1 | |
16/03/2023 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 300 | 100 | 0.0 | |
15/03/2023 |
29.82
|
300 | 29.82 | 29.91 | 29.82 | 100 | 0 | 0.0 | |
14/03/2023 |
29.82
|
10,500 | 29.73 | 29.91 | 29.73 | 6,600 | 0 | 0.2 | |
13/03/2023 |
29.73
|
4,700 | 29.73 | 29.73 | 29.73 | 2,100 | 0 | 0.1 | |
10/03/2023 |
29.73
|
1,500 | 29.37 | 29.82 | 29.73 | 1,400 | 0 | 0.0 | |
09/03/2023 |
29.37
|
6,100 | 29.28 | 29.42 | 29.37 | 4,000 | 0 | 0.1 | |
08/03/2023 |
29.28
|
3,500 | 29.28 | 29.28 | 29.28 | 2,000 | 0 | 0.1 | |
07/03/2023 |
29.28
|
500 | 28.93 | 29.28 | 28.66 | 0 | 0 | 0.0 | |
06/03/2023 |
28.93
|
900 | 28.97 | 29.37 | 28.88 | 100 | 0 | 0.0 | |
03/03/2023 |
28.97
|
600 | 28.93 | 28.97 | 28.97 | 400 | 0 | 0.0 | |
02/03/2023 |
28.93
|
9,500 | 29.37 | 29.37 | 28.93 | 6,100 | 0 | 0.2 | |
01/03/2023 |
29.37
|
2,400 | 29.37 | 29.37 | 29.24 | 1,000 | 0 | 0.0 | |
28/02/2023 |
29.37
|
4,300 | 29.19 | 29.37 | 28.93 | 2,000 | 2,200 | -0.0 | |
27/02/2023 |
29.19
|
1,900 | 29.28 | 29.28 | 28.93 | 700 | 0 | 0.0 | |
24/02/2023 |
29.28
|
19,700 | 29.28 | 29.33 | 29.24 | 19,400 | 3,200 | 0.5 | |
23/02/2023 |
29.28
|
7,600 | 29.11 | 29.28 | 29.11 | 4,000 | 0 | 0.1 | |
22/02/2023 |
29.11
|
8,200 | 28.93 | 29.11 | 28.39 | 1,100 | 0 | 0.0 | |
21/02/2023 |
28.93
|
4,700 | 28.48 | 28.93 | 28.48 | 2,100 | 0 | 0.1 | |
20/02/2023 |
28.48
|
4,700 | 28.44 | 28.48 | 28.39 | 600 | 0 | 0.0 | |
17/02/2023 |
28.44
|
1,600 | 28.48 | 28.48 | 28.44 | 0 | 0 | 0.0 | |
16/02/2023 |
28.48
|
1,100 | 28.39 | 28.48 | 28.48 | 700 | 0 | 0.0 | |
15/02/2023 |
28.39
|
6,600 | 28.44 | 28.48 | 28.39 | 3,300 | 500 | 0.1 | |
14/02/2023 |
28.44
|
7,500 | 28.22 | 28.44 | 28.22 | 7,300 | 0 | 0.2 | |
13/02/2023 |
28.22
|
11,500 | 28.22 | 28.22 | 28.17 | 3,500 | 0 | 0.1 | |
10/02/2023 |
28.22
|
0 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0.2 | |
09/02/2023 |
28.22
|
6,400 | 28.17 | 28.22 | 28.17 | 6,000 | 0 | 0.2 |