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) |
-0.50 | -1.41% | 73,900 | 0 | 0 |
34.90
35.70
35.10
|
2 tháng
(2024-07-22) |
1.92 | 5.79% | 235,900 | -300 | -0.0 |
32.62
37.48
35.10
|
3 tháng
(2024-06-20) |
3.69 | 11.79% | 410,900 | 800 | 0.0 |
30.93
37.48
35.10
|
6 tháng
(2024-03-22) |
5.75 | 19.65% | 662,800 | 700 | 0.0 |
28.04
37.48
35.10
|
12 tháng
(2023-09-25) |
10.23 | 41.32% | 1,207,900 | 1,300 | 0.0 |
24.20
37.48
35.10
|
24 tháng
(2022-09-29) |
13.12 | 59.93% | 2,483,818 | 51,967 | 1.4 |
18.67
37.48
35.10
|
36 tháng
(2021-10-04) |
17.52 | 100.25% | 3,080,903 | 106,067 | 3.5 |
17.32
37.48
35.10
|
60 tháng
(2019-10-15) |
25.51 | 268.90% | 5,135,832 | 168,978 | 7.0 |
8.90
37.48
35.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
35.10
|
500 | 35.10 | 35.10 | 35.10 | 0 | 0 | 0 | |
17/09/2024 |
35
|
1,500 | 35.20 | 35.20 | 35 | 0 | 0 | 0 | |
16/09/2024 |
35.20
|
1,200 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
13/09/2024 |
35.10
|
400 | 35.30 | 35.30 | 35.10 | 0 | 0 | 0 | |
12/09/2024 |
35
|
3,100 | 35.50 | 35.50 | 35 | 0 | 0 | 0 | |
11/09/2024 |
35.60
|
100 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 | |
10/09/2024 |
35.70
|
2,100 | 35.80 | 35.80 | 35.20 | 0 | 0 | 0 | |
09/09/2024 |
35
|
3,200 | 35 | 35.10 | 35 | 0 | 0 | 0 | |
06/09/2024 |
35
|
1,000 | 34.90 | 35 | 34.90 | 0 | 0 | 0 | |
05/09/2024 |
35
|
4,100 | 34.90 | 35.30 | 34.90 | 0 | 0 | 0 | |
04/09/2024 |
35
|
2,700 | 35 | 35 | 34.40 | 0 | 0 | 0 | |
30/08/2024 |
35.60
|
100 | 35.60 | 35.60 | 35.60 | 0 | 0 | 0 | |
29/08/2024 |
35
|
5,400 | 34.70 | 35 | 33.90 | 0 | 0 | 0 | |
28/08/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
27/08/2024 |
35.10
|
3,300 | 35.50 | 35.50 | 35.10 | 0 | 0 | 0 | |
26/08/2024 |
35
|
2,600 | 34.70 | 35 | 34.70 | 0 | 0 | 0 | |
23/08/2024 |
35
|
700 | 35 | 35.10 | 35 | 0 | 0 | 0 | |
22/08/2024 |
34.90
|
13,000 | 35 | 35.40 | 34.10 | 0 | 0 | 0 | |
21/08/2024 |
35.40
|
4,200 | 35.90 | 35.90 | 34.50 | 0 | 0 | 0 | |
20/08/2024 |
35
|
20,600 | 35.40 | 35.40 | 35 | 0 | 0 | 0 | |
19/08/2024 |
35.50
|
4,600 | 35.80 | 36.50 | 35.50 | 0 | 0 | 0 | |
16/08/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
16/08/2024 |
36.10
|
4,900 | 37 | 37.20 | 35.50 | 0 | 0 | 0 | |
15/08/2024 |
35.70
|
14,900 | 36.73 | 36.82 | 34.11 | 0 | 0 | 0 | |
14/08/2024 |
36.45
|
5,600 | 36.45 | 36.91 | 36.45 | 0 | 0 | 0 | |
13/08/2024 |
36.63
|
8,900 | 32.24 | 37.29 | 32.24 | 0 | 0 | 0 | |
12/08/2024 |
37.48
|
15,400 | 36.45 | 37.85 | 36.45 | 0 | 100 | -0.0 | |
09/08/2024 |
36.17
|
4,700 | 36.82 | 36.91 | 35.70 | 0 | 0 | 0 | |
08/08/2024 |
35.51
|
10,600 | 33.83 | 35.51 | 33.83 | 0 | 0 | 0 | |
07/08/2024 |
33.83
|
2,100 | 33.74 | 33.83 | 33.74 | 0 | 0 | 0 | |
06/08/2024 |
33.74
|
1,100 | 34.02 | 34.02 | 33.64 | 0 | 0 | 0 | |
05/08/2024 |
34.02
|
13,100 | 34.02 | 34.02 | 33.36 | 0 | 0 | 0 | |
02/08/2024 |
34.20
|
5,800 | 33.74 | 34.20 | 33.74 | 0 | 100 | -0.0 | |
01/08/2024 |
34.11
|
4,000 | 33.64 | 34.11 | 33.64 | 0 | 0 | 0 | |
31/07/2024 |
35.42
|
6,600 | 35.98 | 35.98 | 34.39 | 0 | 0 | 0 | |
30/07/2024 |
34.30
|
2,400 | 34.20 | 34.30 | 34.20 | 0 | 0 | 0 | |
29/07/2024 |
34.58
|
16,400 | 33.64 | 34.67 | 33.64 | 0 | 0 | 0 | |
26/07/2024 |
32.71
|
3,200 | 32.90 | 32.99 | 32.71 | 0 | 0 | 0 | |
25/07/2024 |
32.62
|
700 | 32.80 | 32.80 | 32.62 | 0 | 100 | -0.0 | |
24/07/2024 |
32.90
|
6,200 | 32.71 | 32.90 | 31.96 | 0 | 0 | 0 | |
23/07/2024 |
32.71
|
17,700 | 33.08 | 33.08 | 32.71 | 0 | 0 | 0 | |
22/07/2024 |
33.08
|
17,700 | 33.36 | 33.36 | 32.90 | 0 | 0 | 0 | |
19/07/2024 |
33.08
|
5,000 | 35.79 | 35.79 | 32.99 | 0 | 0 | 0 | |
18/07/2024 |
32.99
|
5,800 | 32.99 | 32.99 | 32.71 | 0 | 0 | 0 | |
17/07/2024 |
32.71
|
5,000 | 32.99 | 33.27 | 32.71 | 0 | 0 | 0 | |
16/07/2024 |
33.18
|
12,500 | 33.18 | 33.64 | 31.31 | 0 | 0 | 0 | |
15/07/2024 |
32.90
|
5,700 | 32.80 | 32.90 | 32.62 | 0 | 0 | 0 | |
12/07/2024 |
32.24
|
12,900 | 31.96 | 32.24 | 31.77 | 0 | 0 | 0 | |
11/07/2024 |
32.24
|
13,200 | 31.68 | 32.24 | 31.68 | 0 | 0 | 0 | |
10/07/2024 |
31.49
|
4,100 | 31.40 | 31.68 | 31.40 | 0 | 0 | 0 | |
09/07/2024 |
31.31
|
17,500 | 31.21 | 31.59 | 31.21 | 0 | 0 | 0 | |
08/07/2024 |
31.31
|
9,900 | 31.12 | 31.31 | 31.12 | 0 | 0 | 0 | |
05/07/2024 |
31.12
|
5,100 | 31.12 | 31.12 | 30.93 | 0 | 0 | 0 | |
04/07/2024 |
31.31
|
17,400 | 31.59 | 31.59 | 30.93 | 0 | 0 | 0 | |
03/07/2024 |
31.59
|
6,700 | 31.31 | 31.59 | 31.31 | 0 | 0 | 0 | |
02/07/2024 |
31.49
|
6,700 | 31.03 | 31.49 | 31.03 | 600 | 0 | 0.0 | |
01/07/2024 |
30.93
|
1,000 | 31.03 | 31.03 | 30.93 | 0 | 0 | 0 | |
28/06/2024 |
31.12
|
1,500 | 31.31 | 31.31 | 31.12 | 0 | 0 | 0 | |
27/06/2024 |
31.03
|
7,600 | 31.59 | 31.59 | 31.03 | 0 | 0 | 0 | |
26/06/2024 |
31.59
|
10,000 | 31.59 | 31.59 | 31.59 | 0 | 0 | 0 | |
25/06/2024 |
31.59
|
2,200 | 31.68 | 31.68 | 31.59 | 0 | 0 | 0 | |
24/06/2024 |
30.93
|
10,800 | 31.40 | 31.40 | 30.84 | 500 | 0 | 0.0 | |
21/06/2024 |
31.68
|
8,500 | 31.31 | 31.68 | 31.31 | 0 | 0 | 0 | |
20/06/2024 |
31.31
|
5,900 | 31.31 | 31.49 | 31.31 | 0 | 0 | 0 | |
19/06/2024 |
31.31
|
2,800 | 31.03 | 31.31 | 31.03 | 0 | 0 | 0 | |
18/06/2024 |
31.03
|
0 | 31.03 | 31.03 | 31.03 | 0 | 0 | 0 | |
17/06/2024 |
30.93
|
2,200 | 31.03 | 31.03 | 30.93 | 0 | 0 | 0 | |
14/06/2024 |
30.84
|
4,400 | 31.03 | 31.12 | 30.84 | 0 | 0 | 0 | |
13/06/2024 |
31.03
|
2,500 | 31.21 | 31.21 | 31.03 | 0 | 0 | 0 | |
12/06/2024 |
31.03
|
9,900 | 31.03 | 31.87 | 30.93 | 0 | 0 | 0 | |
11/06/2024 |
31.12
|
17,900 | 30.84 | 31.12 | 30.84 | 0 | 0 | 0 | |
10/06/2024 |
30.09
|
9,600 | 29.06 | 31.12 | 29.06 | 0 | 0 | 0 | |
07/06/2024 |
30.84
|
7,900 | 30.84 | 31.21 | 30.75 | 0 | 0 | 0 | |
06/06/2024 |
30.93
|
11,200 | 31.31 | 31.40 | 30.84 | 0 | 0 | 0 | |
05/06/2024 |
30.84
|
13,500 | 31.12 | 31.31 | 30.84 | 0 | 0 | 0 | |
04/06/2024 |
31.31
|
8,400 | 30.84 | 31.31 | 30.84 | 0 | 0 | 0 | |
03/06/2024 |
30.84
|
4,400 | 29.72 | 30.93 | 29.72 | 0 | 0 | 0 | |
31/05/2024 |
30.84
|
7,000 | 30.84 | 30.84 | 30.56 | 0 | 0 | 0 | |
30/05/2024 |
30.93
|
4,500 | 30.93 | 30.93 | 30.56 | 0 | 0 | 0 | |
29/05/2024 |
30.56
|
14,800 | 30.93 | 31.12 | 30.56 | 0 | 0 | 0 | |
28/05/2024 |
31.03
|
18,300 | 29.72 | 31.03 | 29.72 | 0 | 0 | 0 | |
27/05/2024 |
30.19
|
9,900 | 29.91 | 30.19 | 29.72 | 0 | 0 | 0 | |
24/05/2024 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
23/05/2024 |
29.91
|
300 | 29.91 | 29.91 | 29.25 | 0 | 0 | 0 | |
22/05/2024 |
29.91
|
5,400 | 29.91 | 29.91 | 29.81 | 0 | 0 | 0 | |
21/05/2024 |
29.81
|
2,100 | 29.63 | 30.00 | 29.63 | 0 | 0 | 0 | |
20/05/2024 |
29.91
|
3,200 | 30.09 | 30.19 | 29.91 | 0 | 0 | 0 | |
17/05/2024 |
29.91
|
3,500 | 29.81 | 30.00 | 29.81 | 0 | 0 | 0 | |
16/05/2024 |
29.81
|
300 | 29.91 | 29.91 | 29.81 | 0 | 0 | 0 | |
15/05/2024 |
29.53
|
0 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
14/05/2024 |
29.53
|
100 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
13/05/2024 |
29.44
|
1,500 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 | |
10/05/2024 |
29.44
|
400 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 | |
09/05/2024 |
29.34
|
4,300 | 29.53 | 29.53 | 29.25 | 0 | 0 | 0 | |
08/05/2024 |
29.53
|
8,600 | 28.97 | 29.53 | 28.97 | 0 | 0 | 0 | |
07/05/2024 |
29.91
|
0 | 29.91 | 29.91 | 29.91 | 0 | 0 | 0 | |
06/05/2024 |
29.91
|
500 | 29.91 | 29.91 | 29.91 | 0 | 0 | 0 | |
03/05/2024 |
30.09
|
3,400 | 29.91 | 30.09 | 29.91 | 0 | 0 | 0 | |
02/05/2024 |
29.44
|
1,200 | 28.88 | 29.44 | 28.88 | 0 | 0 | 0 | |
26/04/2024 |
28.88
|
1,100 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
25/04/2024 |
28.88
|
300 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 |