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) |
0.80 | 2.50% | 180,700 | -19,900 | -0.7 |
32
33.50
33.30
|
2 tháng
(2024-07-22) |
1.10 | 3.47% | 446,800 | -19,900 | -0.7 |
31
33.50
33.30
|
3 tháng
(2024-06-20) |
3.39 | 11.53% | 584,500 | -19,900 | -0.7 |
29.41
33.50
33.30
|
6 tháng
(2024-03-22) |
5.59 | 20.52% | 950,739 | -17,580 | -0.6 |
25.90
33.50
33.30
|
12 tháng
(2023-09-25) |
9.85 | 42.89% | 1,280,321 | -16,979 | -0.6 |
22.53
33.50
33.30
|
24 tháng
(2022-09-29) |
6.69 | 25.63% | 1,780,288 | -15,949 | -0.5 |
19.89
33.50
33.30
|
36 tháng
(2021-10-04) |
7.43 | 29.28% | 2,820,626 | -34,429 | -1.2 |
19.89
33.50
33.30
|
60 tháng
(2019-10-15) |
6.47 | 24.56% | 3,719,024 | 139,027 | 4.9 |
19.89
33.50
33.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
33.30
|
1,700 | 33 | 33.30 | 33 | 0 | 0 | 0 | |
17/09/2024 |
32.80
|
2,000 | 33 | 33 | 32.80 | 0 | 0 | 0 | |
16/09/2024 |
33
|
7,000 | 33 | 33 | 33 | 0 | 0 | 0 | |
13/09/2024 |
33
|
2,000 | 33 | 33 | 33 | 0 | 0 | 0 | |
12/09/2024 |
32.90
|
7,700 | 32.60 | 32.90 | 32.60 | 0 | 0 | 0 | |
11/09/2024 |
32.70
|
13,500 | 33.20 | 33.20 | 32.70 | 0 | 0 | 0 | |
10/09/2024 |
32.60
|
8,200 | 33.20 | 33.20 | 32.60 | 0 | 0 | 0 | |
09/09/2024 |
32.20
|
6,000 | 33.20 | 33.20 | 32.20 | 0 | 0 | 0 | |
06/09/2024 |
33
|
1,600 | 33.30 | 33.30 | 33 | 0 | 0 | 0 | |
05/09/2024 |
33
|
2,000 | 33.50 | 33.50 | 33 | 0 | 0 | 0 | |
04/09/2024 |
33.50
|
1,000 | 33.60 | 33.60 | 33.50 | 0 | 0 | 0 | |
30/08/2024 |
33
|
2,700 | 33.90 | 33.90 | 33 | 0 | 0 | 0 | |
29/08/2024 |
33
|
10,000 | 33 | 33 | 33 | 0 | 0 | 0 | |
28/08/2024 |
33
|
12,400 | 32.60 | 33 | 32.60 | 0 | 5,300 | -0.2 | |
27/08/2024 |
33
|
14,200 | 33 | 33 | 33 | 0 | 6,600 | -0.2 | |
26/08/2024 |
33
|
15,000 | 33 | 33 | 33 | 0 | 8,000 | -0.3 | |
23/08/2024 |
33
|
29,000 | 33.40 | 33.50 | 33 | 0 | 0 | 0 | |
22/08/2024 |
33.50
|
14,200 | 32.70 | 33.50 | 32 | 0 | 0 | 0 | |
21/08/2024 |
33.50
|
14,300 | 33.50 | 33.50 | 33 | 0 | 0 | 0 | |
20/08/2024 |
33
|
6,000 | 33.30 | 33.30 | 33 | 0 | 0 | 0 | |
19/08/2024 |
32
|
11,900 | 33 | 33 | 32 | 0 | 0 | 0 | |
16/08/2024 |
33
|
2,500 | 32.90 | 33 | 32.90 | 0 | 0 | 0 | |
15/08/2024 |
33
|
9,700 | 32.50 | 33 | 32.50 | 0 | 0 | 0 | |
14/08/2024 |
33
|
25,300 | 32.50 | 33 | 32.50 | 0 | 0 | 0 | |
13/08/2024 |
32
|
4,200 | 32.10 | 32.10 | 32 | 0 | 0 | 0 | |
12/08/2024 |
32.50
|
16,600 | 32 | 32.50 | 32 | 0 | 0 | 0 | |
09/08/2024 |
32
|
2,000 | 32 | 32 | 32 | 0 | 0 | 0 | |
08/08/2024 |
32
|
40,800 | 32 | 32 | 32 | 0 | 0 | 0 | |
07/08/2024 |
32
|
13,300 | 32 | 32 | 32 | 0 | 0 | 0 | |
06/08/2024 |
31
|
7,000 | 31 | 31.20 | 31 | 0 | 0 | 0 | |
05/08/2024 |
31.50
|
3,500 | 32 | 32 | 31.50 | 0 | 0 | 0 | |
02/08/2024 |
32
|
35,000 | 31.50 | 32 | 31.20 | 0 | 0 | 0 | |
01/08/2024 |
32
|
600 | 31.10 | 32 | 31.10 | 0 | 0 | 0 | |
31/07/2024 |
31
|
45,200 | 32 | 32 | 31 | 0 | 0 | 0 | |
30/07/2024 |
32
|
4,300 | 32.10 | 32.20 | 31.10 | 0 | 0 | 0 | |
29/07/2024 |
32.10
|
4,800 | 33.10 | 33.10 | 32.10 | 0 | 0 | 0 | |
26/07/2024 |
31.90
|
29,300 | 33 | 33.60 | 31.90 | 0 | 0 | 0 | |
25/07/2024 |
33.50
|
16,300 | 31.90 | 33.50 | 31.80 | 0 | 0 | 0 | |
24/07/2024 |
31.90
|
2,700 | 31.70 | 32 | 31.70 | 0 | 0 | 0 | |
23/07/2024 |
31.70
|
2,000 | 31.70 | 32 | 31.70 | 0 | 0 | 0 | |
22/07/2024 |
31.70
|
1,000 | 32.90 | 32.90 | 31.70 | 0 | 0 | 0 | |
19/07/2024 |
32.10
|
100 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
18/07/2024 |
32
|
3,800 | 32.50 | 32.50 | 32 | 0 | 0 | 0 | |
17/07/2024 |
31.90
|
2,200 | 33 | 33 | 31.90 | 0 | 0 | 0 | |
16/07/2024 |
31.90
|
3,200 | 32 | 32.80 | 31.80 | 0 | 0 | 0 | |
15/07/2024 |
32.80
|
2,900 | 33.70 | 33.70 | 32.50 | 0 | 0 | 0 | |
12/07/2024 |
32.50
|
1,100 | 32.20 | 32.50 | 32.20 | 0 | 0 | 0 | |
11/07/2024 |
30.50
|
11,000 | 33 | 33 | 30.50 | 0 | 0 | 0 | |
10/07/2024: Cổ tức tiền mặt tỉ lệ: 8.2% | |||||||||
10/07/2024 |
33
|
3,900 | 33.50 | 33.50 | 33 | 0 | 0 | 0 | |
09/07/2024 |
32.68
|
21,800 | 33.17 | 33.27 | 32.68 | 0 | 0 | 0 | |
08/07/2024 |
33.17
|
11,600 | 32.48 | 33.17 | 32.48 | 0 | 0 | 0 | |
05/07/2024 |
33.17
|
1,400 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 | |
04/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11.12 (Volume + 11.12%, Ratio=0.11) | |||||||||
04/07/2024 |
33.17
|
7,300 | 32.19 | 34.14 | 32.19 | 0 | 0 | 0 | |
03/07/2024 |
30.73
|
8,800 | 30.73 | 30.73 | 30.73 | 0 | 0 | 0 | |
02/07/2024 |
30.73
|
1,100 | 30.73 | 30.73 | 30.73 | 0 | 0 | 0 | |
01/07/2024 |
30.73
|
21,500 | 30.73 | 30.73 | 30.73 | 0 | 0 | 0 | |
28/06/2024 |
29.85
|
7,100 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 | |
27/06/2024 |
29.85
|
200 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 | |
26/06/2024 |
29.85
|
12,300 | 29.85 | 30.73 | 29.85 | 0 | 0 | 0 | |
25/06/2024 |
29.85
|
200 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 | |
24/06/2024 |
29.85
|
500 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 | |
21/06/2024 |
29.85
|
15,700 | 29.50 | 30.73 | 29.41 | 0 | 0 | 0 | |
20/06/2024 |
29.41
|
0 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 | |
19/06/2024 |
29.41
|
1,000 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 | |
18/06/2024 |
29.41
|
6,500 | 29.15 | 29.85 | 29.15 | 0 | 0 | 0 | |
17/06/2024 |
29.06
|
35,500 | 29.15 | 30.73 | 29.06 | 0 | 0 | 0 | |
14/06/2024 |
29.15
|
400 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
13/06/2024 |
29.06
|
0 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
12/06/2024 |
28.97
|
27,400 | 28.97 | 29.23 | 28.97 | 0 | 0 | 0 | |
11/06/2024 |
30.46
|
0 | 30.46 | 30.46 | 30.46 | 0 | 0 | 0 | |
10/06/2024 |
30.73
|
3,600 | 28.97 | 30.73 | 28.97 | 0 | 0 | 0 | |
07/06/2024 |
28.97
|
1,600 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 | |
06/06/2024 |
28.97
|
6,200 | 29.85 | 29.85 | 28.97 | 20 | 0 | 0.0 | |
05/06/2024 |
29.85
|
32,500 | 29.76 | 30.73 | 29.76 | 0 | 0 | 0 | |
04/06/2024 |
29.41
|
3,400 | 28.97 | 29.41 | 28.97 | 0 | 0 | 0 | |
03/06/2024 |
28.09
|
6,600 | 29.41 | 29.41 | 28.09 | 0 | 0 | 0 | |
31/05/2024 |
29.85
|
500 | 29.41 | 29.85 | 29.41 | 0 | 0 | 0 | |
30/05/2024 |
28.97
|
2,800 | 29.41 | 30.29 | 28.97 | 0 | 0 | 0 | |
29/05/2024 |
29.41
|
800 | 30.20 | 30.20 | 29.41 | 100 | 0 | 0.0 | |
28/05/2024 |
29.41
|
300 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 | |
27/05/2024 |
29.41
|
1,000 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 | |
24/05/2024 |
28.97
|
1,600 | 30.64 | 30.64 | 28.97 | 0 | 0 | 0 | |
23/05/2024 |
30.64
|
13,900 | 30.73 | 30.73 | 30.64 | 0 | 0 | 0 | |
22/05/2024 |
30.73
|
33,200 | 30.64 | 30.73 | 30.64 | 0 | 0 | 0 | |
21/05/2024 |
30.73
|
8,800 | 30.73 | 30.73 | 28.88 | 0 | 0 | 0 | |
20/05/2024 |
30.29
|
21,900 | 29.41 | 30.73 | 29.15 | 0 | 0 | 0 | |
17/05/2024 |
29.06
|
5,700 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
16/05/2024 |
28.09
|
8,500 | 29.85 | 29.85 | 28.09 | 0 | 0 | 0 | |
15/05/2024 |
28.97
|
3,600 | 29.41 | 29.41 | 28.97 | 0 | 0 | 0 | |
14/05/2024 |
28.97
|
53,600 | 28.01 | 30.73 | 28.01 | 0 | 0 | 0 | |
13/05/2024 |
27.39
|
1,000 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
10/05/2024 |
27.48
|
1,200 | 26.78 | 27.48 | 26.78 | 0 | 0 | 0 | |
09/05/2024 |
27.39
|
2,800 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
08/05/2024 |
27.48
|
2,500 | 26.60 | 27.48 | 26.60 | 0 | 0 | 0 | |
07/05/2024 |
27.39
|
9,400 | 27.65 | 28.53 | 27.39 | 0 | 0 | 0 | |
06/05/2024 |
27.65
|
1,900 | 26.95 | 27.65 | 26.95 | 0 | 0 | 0 | |
03/05/2024 |
26.78
|
29,700 | 28.09 | 28.09 | 26.78 | 2,200 | 0 | 0.1 | |
02/05/2024 |
26.51
|
10,600 | 27.65 | 27.83 | 26.42 | 0 | 0 | 0 | |
26/04/2024 |
28.09
|
0 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
25/04/2024 |
28.09
|
0 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 |