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) |
0.60 | 1.53% | 9,300 | 4,400 | 0.2 |
38
40.90
39.90
|
2 tháng
(2024-07-22) |
-1.78 | -4.26% | 36,300 | 11,500 | 0.5 |
38
41.68
39.90
|
3 tháng
(2024-06-20) |
-1.28 | -3.11% | 106,500 | 45,500 | 1.8 |
38
42.96
39.90
|
6 tháng
(2024-03-22) |
-1.58 | -3.80% | 215,200 | 34,400 | 1.4 |
38
42.96
39.90
|
12 tháng
(2023-09-25) |
-10.18 | -20.32% | 465,600 | -101,000 | -4.2 |
38
51.77
39.90
|
24 tháng
(2022-09-29) |
-34.39 | -46.29% | 603,655 | -49,000 | -0.4 |
38
74.29
39.90
|
36 tháng
(2021-10-04) |
-23.16 | -36.73% | 1,550,925 | 320,800 | 28.1 |
38
77.59
39.90
|
60 tháng
(2019-10-15) |
12.32 | 44.67% | 6,195,334 | 1,246,688 | 92.3 |
25.06
80.39
39.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 | |
17/09/2024 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 | |
16/09/2024 |
39.90
|
100 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 | |
13/09/2024 |
39
|
0 | 39 | 39 | 39 | 0 | 0 | 0 | |
12/09/2024 |
39
|
700 | 38.50 | 39 | 38.50 | 0 | 0 | 0 | |
11/09/2024 |
38
|
1,000 | 38 | 38 | 38 | 0 | 0 | 0 | |
10/09/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
09/09/2024 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
06/09/2024 |
40
|
200 | 37.30 | 40 | 37.30 | 0 | 100 | -0.0 | |
05/09/2024 |
40.90
|
2,400 | 38 | 40.90 | 38 | 2,000 | 0 | 0.1 | |
04/09/2024 |
39.80
|
100 | 39.80 | 39.80 | 39.80 | 0 | 0 | 0 | |
30/08/2024 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 | |
29/08/2024 |
39.90
|
0 | 39.90 | 39.90 | 39.90 | 0 | 0 | 0 | |
28/08/2024 |
39.90
|
1,300 | 37.50 | 39.90 | 37.50 | 1,000 | 200 | 0.0 | |
27/08/2024 |
39.90
|
200 | 37.30 | 39.90 | 37.30 | 0 | 100 | -0.0 | |
26/08/2024 |
40
|
200 | 37.30 | 40 | 37.30 | 0 | 100 | -0.0 | |
23/08/2024 |
40.20
|
0 | 40.20 | 40.20 | 40.20 | 0 | 0 | 0 | |
22/08/2024 |
40.20
|
2,300 | 37.30 | 40.50 | 37.30 | 2,000 | 100 | 0.1 | |
21/08/2024 |
40.60
|
400 | 39.10 | 40.60 | 39.10 | 0 | 0 | 0 | |
20/08/2024 |
39.10
|
400 | 39.10 | 39.10 | 39.10 | 0 | 0 | 0 | |
19/08/2024 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
16/08/2024 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
15/08/2024 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
14/08/2024 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
13/08/2024 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
12/08/2024 |
39.30
|
2,200 | 38.20 | 39.30 | 38.10 | 500 | 0 | 0.0 | |
09/08/2024 |
38
|
1,600 | 38.50 | 38.80 | 38 | 600 | 0 | 0.0 | |
08/08/2024 |
38
|
4,400 | 38.50 | 38.50 | 38 | 2,200 | 0 | 0.1 | |
07/08/2024 |
38.60
|
500 | 38.50 | 38.60 | 38.50 | 100 | 100 | 0 | |
06/08/2024 |
40.80
|
4,100 | 40 | 40.80 | 38.30 | 1,700 | 0 | 0.1 | |
05/08/2024 |
39.90
|
2,000 | 39.20 | 39.90 | 38.20 | 700 | 100 | 0.0 | |
02/08/2024 |
41
|
0 | 41 | 41 | 41 | 0 | 0 | 0 | |
01/08/2024 |
41
|
200 | 40.40 | 41 | 40.40 | 0 | 0 | 0 | |
31/07/2024 |
39.50
|
500 | 39.50 | 39.50 | 39.50 | 0 | 0 | 0 | |
30/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
30/07/2024 |
39.50
|
700 | 39.50 | 39.50 | 39.50 | 100 | 0 | 0.0 | |
29/07/2024 |
39.70
|
2,500 | 39.80 | 39.80 | 39.70 | 2,000 | 0 | 0.1 | |
26/07/2024 |
39.70
|
200 | 39.70 | 39.70 | 39.70 | 0 | 200 | -0.0 | |
25/07/2024 |
39.90
|
1,000 | 41.28 | 41.28 | 39.90 | 0 | 0 | 0 | |
24/07/2024 |
39.90
|
2,300 | 39.50 | 39.90 | 39.50 | 0 | 100 | -0.0 | |
23/07/2024 |
41.48
|
700 | 38.61 | 41.48 | 38.61 | 0 | 100 | -0.0 | |
22/07/2024 |
41.68
|
4,100 | 40.10 | 41.68 | 40.00 | 0 | 200 | -0.0 | |
19/07/2024 |
40.00
|
1,000 | 40.19 | 40.19 | 40.00 | 0 | 0 | 0 | |
18/07/2024 |
41.87
|
0 | 41.87 | 41.87 | 41.87 | 0 | 0 | 0 | |
17/07/2024 |
41.87
|
1,500 | 41.48 | 41.87 | 40.00 | 0 | 0 | 0 | |
16/07/2024 |
41.97
|
600 | 42.86 | 42.86 | 41.97 | 400 | 100 | 0.0 | |
15/07/2024 |
42.96
|
5,300 | 41.58 | 42.96 | 41.58 | 1,400 | 0 | 0.1 | |
12/07/2024 |
41.68
|
2,700 | 41.48 | 41.68 | 41.38 | 0 | 0 | 0 | |
11/07/2024 |
41.28
|
500 | 41.28 | 41.28 | 41.28 | 0 | 0 | 0 | |
10/07/2024 |
41.28
|
5,400 | 40.49 | 41.28 | 40.49 | 3,100 | 0 | 0.1 | |
09/07/2024 |
41.38
|
4,200 | 41.28 | 41.38 | 40.79 | 2,000 | 0 | 0.1 | |
08/07/2024 |
41.48
|
0 | 41.48 | 41.48 | 41.48 | 0 | 0 | 0 | |
05/07/2024 |
41.48
|
9,500 | 41.48 | 41.48 | 39.90 | 6,800 | 0 | 0.3 | |
04/07/2024 |
41.48
|
400 | 41.48 | 41.48 | 40.89 | 0 | 0 | 0 | |
03/07/2024 |
41.68
|
1,900 | 41.48 | 41.68 | 41.48 | 600 | 0 | 0.0 | |
02/07/2024 |
41.68
|
100 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
01/07/2024 |
41.48
|
13,200 | 41.68 | 41.68 | 41.48 | 9,000 | 300 | 0.4 | |
28/06/2024 |
41.68
|
100 | 41.68 | 41.68 | 41.68 | 0 | 0 | 0 | |
27/06/2024 |
41.18
|
600 | 41.18 | 41.18 | 41.18 | 0 | 0 | 0 | |
26/06/2024 |
41.18
|
0 | 41.18 | 41.18 | 41.18 | 0 | 0 | 0 | |
25/06/2024 |
41.18
|
2,500 | 41.18 | 41.18 | 41.18 | 2,000 | 0 | 0.1 | |
24/06/2024 |
41.18
|
4,200 | 41.18 | 41.18 | 41.18 | 2,000 | 0 | 0.1 | |
21/06/2024 |
41.38
|
12,600 | 41.18 | 41.58 | 41.18 | 6,400 | 0 | 0.3 | |
20/06/2024 |
41.18
|
3,900 | 41.18 | 41.28 | 39.60 | 700 | 0 | 0 | |
19/06/2024 |
40.79
|
7,100 | 40.98 | 41.28 | 40.69 | 3,200 | 0 | 0.1 | |
18/06/2024 |
41.18
|
5,700 | 40.49 | 41.28 | 40.49 | 3,000 | 0 | 0.1 | |
17/06/2024 |
41.18
|
200 | 41.18 | 41.18 | 41.18 | 0 | 0 | 0 | |
14/06/2024 |
41.48
|
100 | 41.48 | 41.48 | 41.48 | 0 | 0 | 0 | |
13/06/2024 |
41.28
|
100 | 41.28 | 41.28 | 41.28 | 0 | 0 | 0 | |
12/06/2024 |
41.38
|
9,300 | 41.28 | 41.38 | 41.28 | 5,000 | 0 | 0.2 | |
11/06/2024 |
41.28
|
5,000 | 41.28 | 41.38 | 41.28 | 3,000 | 0 | 0.1 | |
10/06/2024 |
41.18
|
2,200 | 37.73 | 41.18 | 37.73 | 300 | 100 | 0.0 | |
07/06/2024 |
41.38
|
700 | 36.93 | 41.48 | 36.93 | 0 | 0 | 0 | |
06/06/2024 |
40.98
|
0 | 40.98 | 40.98 | 40.98 | 0 | 0 | 0 | |
05/06/2024 |
40.98
|
400 | 40.98 | 40.98 | 40.98 | 0 | 0 | 0 | |
04/06/2024 |
40.79
|
3,000 | 40.89 | 40.89 | 40.79 | 0 | 0 | 0 | |
03/06/2024 |
40.89
|
2,200 | 41.08 | 41.08 | 40.89 | 1,000 | 100 | 0.0 | |
31/05/2024 |
41.28
|
200 | 41.48 | 41.48 | 41.28 | 0 | 0 | 0 | |
30/05/2024 |
41.08
|
5,400 | 39.60 | 41.48 | 39.50 | 2,300 | 0 | 0.1 | |
29/05/2024 |
40.00
|
4,500 | 39.40 | 40.00 | 39.40 | 2,100 | 1,700 | 0.0 | |
28/05/2024 |
39.50
|
7,500 | 39.40 | 39.50 | 39.40 | 3,200 | 7,100 | -0.2 | |
27/05/2024 |
39.40
|
2,400 | 39.40 | 39.40 | 39.40 | 2,000 | 2,200 | -0.0 | |
24/05/2024 |
39.40
|
100 | 39.40 | 39.40 | 39.40 | 0 | 100 | -0.0 | |
23/05/2024 |
39.40
|
200 | 39.40 | 39.40 | 39.40 | 0 | 200 | -0.0 | |
22/05/2024 |
39.31
|
2,600 | 39.40 | 39.40 | 39.31 | 100 | 1,200 | -0.0 | |
21/05/2024 |
39.01
|
900 | 39.40 | 39.40 | 39.01 | 0 | 100 | -0.0 | |
20/05/2024 |
39.01
|
2,300 | 39.31 | 39.31 | 39.01 | 0 | 0 | 0 | |
17/05/2024 |
39.31
|
3,900 | 39.21 | 39.31 | 39.01 | 0 | 0 | 0 | |
16/05/2024 |
39.31
|
3,200 | 39.40 | 39.40 | 39.01 | 0 | 200 | -0.0 | |
15/05/2024 |
39.40
|
100 | 39.40 | 39.40 | 39.40 | 0 | 100 | -0.0 | |
14/05/2024 |
38.71
|
400 | 39.50 | 39.50 | 38.71 | 0 | 100 | -0.0 | |
13/05/2024 |
39.50
|
2,500 | 39.40 | 39.50 | 39.40 | 0 | 2,000 | -0.1 | |
10/05/2024 |
39.40
|
100 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 | |
09/05/2024 |
39.50
|
4,800 | 39.40 | 39.50 | 39.40 | 0 | 4,800 | -0.2 | |
08/05/2024 |
39.50
|
2,700 | 39.31 | 39.50 | 39.31 | 0 | 2,200 | -0.1 | |
07/05/2024 |
39.50
|
2,300 | 39.40 | 39.50 | 39.40 | 0 | 2,200 | -0.1 | |
06/05/2024 |
39.40
|
2,700 | 39.31 | 39.40 | 38.71 | 0 | 400 | 0 | |
03/05/2024 |
39.40
|
0 | 39.40 | 39.40 | 39.40 | 0 | 0 | 0 | |
02/05/2024 |
39.40
|
700 | 39.40 | 39.40 | 39.40 | 0 | 700 | -0.0 | |
26/04/2024 |
38.52
|
100 | 38.52 | 38.52 | 38.52 | 0 | 0 | 0 | |
25/04/2024 |
38.52
|
0 | 38.52 | 38.52 | 38.52 | 0 | 0 | 0 |