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) |
0.40 | 1.18% | 88,300 | 100 | 0.0 |
33.20
35
34.30
|
2 tháng
(2024-07-22) |
-0.33 | -0.96% | 307,900 | 100 | 0.0 |
33.20
35.50
34.30
|
3 tháng
(2024-06-20) |
-1.10 | -3.11% | 727,800 | 100 | 0.0 |
33.20
35.98
34.30
|
6 tháng
(2024-03-22) |
0.53 | 1.57% | 1,548,500 | 600 | 0.0 |
32.62
35.98
34.30
|
12 tháng
(2023-09-25) |
3.79 | 12.43% | 3,299,100 | 600 | 0.0 |
30.51
35.98
34.30
|
24 tháng
(2022-09-29) |
-0.12 | -0.35% | 3,867,792 | -64,400 | -2.2 |
28.77
39.14
34.30
|
36 tháng
(2021-10-04) |
2.36 | 7.38% | 4,081,737 | -32,800 | -1.0 |
27.49
43.60
34.30
|
60 tháng
(2019-10-15) |
16.47 | 92.37% | 4,835,973 | -135,021 | -3.8 |
14.04
43.60
34.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
34.30
|
7,100 | 33.80 | 34.40 | 33.80 | 0 | 0 | 0 | |
17/09/2024 |
33.90
|
4,000 | 33.90 | 33.90 | 31.80 | 0 | 0 | 0 | |
16/09/2024 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
13/09/2024 |
33.80
|
800 | 33.80 | 34.20 | 33.80 | 0 | 0 | 0 | |
12/09/2024 |
33.30
|
200 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
11/09/2024 |
34.20
|
600 | 33.70 | 34.30 | 33.70 | 0 | 0 | 0 | |
10/09/2024 |
34.50
|
700 | 33.90 | 34.50 | 33.30 | 100 | 0 | 0.0 | |
09/09/2024 |
33.90
|
200 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
06/09/2024 |
33.30
|
3,100 | 34 | 34 | 33.30 | 0 | 0 | 0 | |
05/09/2024 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 | |
04/09/2024 |
34.80
|
11,700 | 33.30 | 34.80 | 33.30 | 0 | 0 | 0 | |
30/08/2024 |
35
|
2,900 | 35 | 35 | 34.90 | 0 | 0 | 0 | |
29/08/2024 |
35
|
20,900 | 34.70 | 35.40 | 34.50 | 0 | 0 | 0 | |
28/08/2024 |
34.50
|
9,700 | 34.40 | 34.80 | 34.40 | 0 | 0 | 0 | |
27/08/2024 |
33.50
|
600 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
26/08/2024 |
33.20
|
800 | 34.20 | 34.30 | 33.20 | 0 | 0 | 0 | |
23/08/2024 |
34.20
|
1,200 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
22/08/2024 |
34.30
|
5,700 | 34.20 | 34.30 | 34.10 | 0 | 0 | 0 | |
21/08/2024 |
34.10
|
2,800 | 33.30 | 34.10 | 33.20 | 0 | 0 | 0 | |
20/08/2024 |
33.30
|
10,100 | 34 | 34 | 33.30 | 0 | 0 | 0 | |
19/08/2024 |
33.90
|
5,100 | 34.20 | 34.20 | 33.90 | 0 | 0 | 0 | |
16/08/2024 |
34.70
|
19,100 | 35.10 | 35.20 | 33.90 | 0 | 0 | 0 | |
15/08/2024 |
35.20
|
1,800 | 35 | 35.40 | 35 | 0 | 0 | 0 | |
14/08/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/08/2024 |
34.80
|
9,500 | 35.80 | 35.80 | 34.80 | 0 | 0 | 0 | |
13/08/2024 |
35.40
|
2,600 | 35.40 | 35.40 | 35.30 | 0 | 0 | 0 | |
12/08/2024 |
35.02
|
12,200 | 35.30 | 35.50 | 35.02 | 0 | 0 | 0 | |
09/08/2024 |
35.30
|
400 | 35.40 | 35.40 | 35.30 | 0 | 0 | 0 | |
08/08/2024 |
35.21
|
1,600 | 35.30 | 35.30 | 35.21 | 0 | 0 | 0 | |
07/08/2024 |
34.44
|
2,400 | 34.82 | 35.40 | 34.44 | 0 | 0 | 0 | |
06/08/2024 |
35.21
|
1,400 | 35.30 | 35.30 | 34.54 | 0 | 0 | 0 | |
05/08/2024 |
34.82
|
2,300 | 34.34 | 35.30 | 33.67 | 0 | 0 | 0 | |
02/08/2024 |
35.40
|
2,200 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
01/08/2024 |
35.50
|
38,600 | 35.50 | 35.50 | 35.02 | 0 | 0 | 0 | |
31/07/2024 |
35.11
|
30,700 | 35.02 | 35.59 | 35.02 | 0 | 0 | 0 | |
30/07/2024 |
35.30
|
25,300 | 35.30 | 35.69 | 35.30 | 0 | 0 | 0 | |
29/07/2024 |
35.30
|
32,000 | 34.63 | 35.40 | 34.25 | 0 | 0 | 0 | |
26/07/2024 |
34.34
|
15,000 | 34.44 | 34.73 | 34.34 | 0 | 0 | 0 | |
25/07/2024 |
34.25
|
6,000 | 32.23 | 34.25 | 32.23 | 0 | 0 | 0 | |
24/07/2024 |
34.44
|
6,600 | 34.25 | 34.44 | 34.06 | 0 | 0 | 0 | |
23/07/2024 |
34.44
|
0 | 34.44 | 34.44 | 34.44 | 0 | 0 | 0 | |
22/07/2024 |
34.63
|
9,900 | 34.25 | 34.73 | 34.15 | 0 | 0 | 0 | |
19/07/2024 |
34.73
|
14,200 | 34.25 | 34.92 | 34.15 | 0 | 0 | 0 | |
18/07/2024 |
34.34
|
9,500 | 35.02 | 35.02 | 33.96 | 0 | 0 | 0 | |
17/07/2024 |
34.25
|
24,500 | 35.30 | 35.50 | 34.06 | 0 | 0 | 0 | |
16/07/2024 |
35.11
|
40,500 | 34.25 | 35.21 | 34.25 | 0 | 0 | 0 | |
15/07/2024 |
34.25
|
10,700 | 35.21 | 35.21 | 34.25 | 0 | 0 | 0 | |
12/07/2024 |
35.30
|
14,300 | 34.92 | 35.50 | 34.92 | 0 | 0 | 0 | |
11/07/2024 |
34.92
|
35,400 | 34.54 | 35.11 | 34.15 | 0 | 0 | 0 | |
10/07/2024 |
35.30
|
18,000 | 35.02 | 35.40 | 35.02 | 0 | 0 | 0 | |
09/07/2024 |
35.30
|
24,800 | 34.92 | 35.30 | 34.06 | 0 | 0 | 0 | |
08/07/2024 |
35.30
|
23,100 | 35.02 | 35.50 | 33.96 | 0 | 0 | 0 | |
05/07/2024 |
35.30
|
5,200 | 35.40 | 35.50 | 34.34 | 0 | 0 | 0 | |
04/07/2024 |
35.40
|
27,000 | 33.96 | 35.69 | 33.96 | 0 | 0 | 0 | |
03/07/2024 |
35.59
|
23,700 | 35.50 | 35.59 | 33.96 | 0 | 0 | 0 | |
02/07/2024 |
35.59
|
24,900 | 33.58 | 35.69 | 33.58 | 0 | 0 | 0 | |
01/07/2024 |
34.15
|
3,000 | 34.25 | 34.25 | 34.15 | 0 | 0 | 0 | |
28/06/2024 |
35.11
|
17,000 | 35.50 | 35.69 | 34.63 | 0 | 0 | 0 | |
27/06/2024 |
34.73
|
10,500 | 35.02 | 35.40 | 34.63 | 0 | 0 | 0 | |
26/06/2024 |
35.59
|
24,500 | 35.30 | 35.78 | 34.92 | 0 | 0 | 0 | |
25/06/2024 |
35.78
|
20,500 | 35.78 | 35.78 | 34.73 | 0 | 0 | 0 | |
24/06/2024 |
35.78
|
15,600 | 35.11 | 35.78 | 34.92 | 0 | 0 | 0 | |
21/06/2024 |
35.98
|
17,000 | 34.82 | 36.26 | 34.82 | 0 | 0 | 0 | |
20/06/2024 |
35.40
|
16,000 | 35.30 | 35.40 | 34.63 | 0 | 0 | 0 | |
19/06/2024 |
34.25
|
20,900 | 35.40 | 35.69 | 34.25 | 0 | 0 | 0 | |
18/06/2024 |
35.50
|
14,100 | 35.98 | 35.98 | 35.02 | 0 | 0 | 0 | |
17/06/2024 |
35.40
|
13,800 | 35.50 | 35.69 | 35.02 | 0 | 0 | 0 | |
14/06/2024 |
35.69
|
27,900 | 35.40 | 35.98 | 34.92 | 0 | 0 | 0 | |
13/06/2024 |
35.30
|
3,600 | 35.40 | 35.50 | 35.30 | 0 | 0 | 0 | |
12/06/2024 |
35.78
|
20,000 | 35.98 | 35.98 | 34.63 | 0 | 0 | 0 | |
11/06/2024 |
35.30
|
32,500 | 34.63 | 35.30 | 34.25 | 0 | 0 | 0 | |
10/06/2024 |
34.82
|
41,700 | 34.34 | 34.82 | 33.58 | 0 | 0 | 0 | |
07/06/2024 |
34.44
|
23,800 | 34.06 | 34.54 | 33.58 | 0 | 0 | 0 | |
06/06/2024 |
34.25
|
27,800 | 34.06 | 34.34 | 33.39 | 0 | 0 | 0 | |
05/06/2024 |
34.34
|
24,100 | 33.39 | 34.34 | 33.29 | 0 | 0 | 0 | |
04/06/2024 |
33.87
|
26,100 | 33.67 | 33.96 | 33.29 | 0 | 0 | 0 | |
03/06/2024 |
33.77
|
16,700 | 33.29 | 34.25 | 33.10 | 0 | 0 | 0 | |
31/05/2024 |
33.96
|
36,200 | 33.58 | 33.96 | 33.00 | 0 | 0 | 0 | |
30/05/2024 |
33.96
|
13,100 | 34.06 | 34.06 | 32.91 | 0 | 0 | 0 | |
29/05/2024 |
34.06
|
52,100 | 33.96 | 34.06 | 32.91 | 0 | 0 | 0 | |
28/05/2024 |
34.06
|
12,100 | 33.48 | 34.06 | 33.48 | 0 | 0 | 0 | |
27/05/2024 |
34.25
|
28,200 | 34.06 | 34.34 | 33.19 | 0 | 0 | 0 | |
24/05/2024 |
34.06
|
18,100 | 34.06 | 34.06 | 33.10 | 0 | 0 | 0 | |
23/05/2024 |
34.25
|
16,800 | 34.15 | 34.25 | 32.81 | 0 | 0 | 0 | |
22/05/2024 |
34.15
|
13,100 | 34.44 | 34.44 | 32.71 | 0 | 0 | 0 | |
21/05/2024 |
32.81
|
24,300 | 32.62 | 35.40 | 32.52 | 0 | 0 | 0 | |
20/05/2024 |
34.44
|
100 | 34.44 | 34.44 | 34.44 | 0 | 0 | 0 | |
17/05/2024 |
34.15
|
18,300 | 33.29 | 35.40 | 32.52 | 0 | 0 | 0 | |
16/05/2024 |
33.10
|
3,000 | 33.67 | 33.67 | 33.10 | 0 | 0 | 0 | |
15/05/2024 |
33.67
|
10,700 | 33.10 | 33.67 | 32.81 | 0 | 0 | 0 | |
14/05/2024 |
34.44
|
0 | 34.44 | 34.44 | 34.44 | 0 | 0 | 0 | |
13/05/2024 |
34.44
|
0 | 34.44 | 34.44 | 34.44 | 0 | 0 | 0 | |
10/05/2024 |
34.44
|
1,000 | 34.44 | 34.44 | 34.44 | 0 | 0 | 0 | |
09/05/2024 |
34.44
|
0 | 34.44 | 34.44 | 34.44 | 0 | 0 | 0 | |
08/05/2024 |
34.44
|
0 | 34.44 | 34.44 | 34.44 | 0 | 0 | 0 | |
07/05/2024 |
34.44
|
100 | 34.44 | 34.44 | 34.44 | 0 | 0 | 0 | |
06/05/2024 |
34.82
|
5,200 | 33.67 | 34.82 | 33.67 | 0 | 0 | 0 | |
03/05/2024 |
34.73
|
4,800 | 34.34 | 34.73 | 34.34 | 0 | 0 | 0 | |
02/05/2024 |
34.63
|
9,800 | 34.34 | 34.63 | 34.34 | 0 | 0 | 0 | |
26/04/2024 |
34.34
|
200 | 34.34 | 34.34 | 34.34 | 0 | 0 | 0 | |
25/04/2024 |
34.34
|
900 | 34.54 | 34.54 | 33.67 | 0 | 0 | 0 |