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 | -2.09% | 33,800 | 0 | 0 |
36
39.40
38
|
2 tháng
(2024-07-22) |
-0.51 | -1.34% | 143,000 | 0 | 0 |
35.69
39.40
38
|
3 tháng
(2024-06-20) |
0.26 | 0.71% | 279,800 | 0 | 0 |
35.69
45.02
38
|
6 tháng
(2024-03-22) |
3.15 | 9.22% | 488,000 | 0 | 0 |
32.90
45.02
38
|
12 tháng
(2023-09-25) |
10.36 | 38.47% | 914,300 | 0 | 0 |
25.30
45.02
38
|
24 tháng
(2022-09-29) |
14.77 | 65.57% | 1,268,136 | 0 | 0 |
17.49
45.02
38
|
36 tháng
(2021-10-04) |
10.74 | 40.42% | 1,652,527 | 0 | 0 |
17.49
45.02
38
|
60 tháng
(2019-10-15) |
26.13 | 234.04% | 2,908,312 | 0 | 0 |
7.25
45.02
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
38
|
400 | 36.80 | 38.10 | 36.80 | 0 | 0 | 0 | |
17/09/2024 |
37.30
|
200 | 37.30 | 37.30 | 37.30 | 0 | 0 | 0 | |
16/09/2024 |
37.50
|
1,800 | 37.10 | 37.50 | 37.10 | 0 | 0 | 0 | |
13/09/2024 |
38.30
|
300 | 38.50 | 38.50 | 38.30 | 0 | 0 | 0 | |
12/09/2024 |
36
|
500 | 40 | 40 | 36 | 0 | 0 | 0 | |
11/09/2024 |
36.50
|
600 | 39.40 | 39.70 | 36.50 | 0 | 0 | 0 | |
10/09/2024 |
36.50
|
5,300 | 37 | 37 | 34.10 | 0 | 0 | 0 | |
09/09/2024 |
37
|
3,500 | 36.30 | 37.10 | 36.30 | 0 | 0 | 0 | |
06/09/2024 |
37.10
|
900 | 37.10 | 37.10 | 37 | 0 | 0 | 0 | |
05/09/2024 |
37
|
100 | 37 | 37 | 37 | 0 | 0 | 0 | |
04/09/2024 |
37.10
|
2,900 | 37 | 37.10 | 37 | 0 | 0 | 0 | |
30/08/2024 |
37
|
2,000 | 36.80 | 37 | 36.80 | 0 | 0 | 0 | |
29/08/2024 |
36
|
900 | 37.10 | 37.10 | 35.80 | 0 | 0 | 0 | |
28/08/2024 |
37.20
|
1,100 | 37.30 | 37.30 | 37.10 | 0 | 0 | 0 | |
27/08/2024 |
37.20
|
4,600 | 36.50 | 37.70 | 36.50 | 0 | 0 | 0 | |
26/08/2024 |
37.50
|
2,900 | 37 | 37.50 | 37 | 0 | 0 | 0 | |
23/08/2024 |
37.70
|
500 | 39.70 | 39.70 | 37.70 | 0 | 0 | 0 | |
22/08/2024 |
39.40
|
2,200 | 39.80 | 39.80 | 39.40 | 0 | 0 | 0 | |
21/08/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
21/08/2024 |
39.30
|
500 | 40.80 | 40.80 | 38.30 | 0 | 0 | 0 | |
20/08/2024 |
38.00
|
900 | 38.19 | 38.19 | 38.00 | 0 | 0 | 0 | |
19/08/2024 |
38.10
|
2,100 | 38.00 | 38.19 | 37.81 | 0 | 0 | 0 | |
16/08/2024 |
38.10
|
700 | 37.33 | 38.10 | 36.85 | 0 | 0 | 0 | |
15/08/2024 |
36.65
|
2,800 | 37.52 | 37.52 | 36.65 | 0 | 0 | 0 | |
14/08/2024 |
37.52
|
1,300 | 37.71 | 37.71 | 37.42 | 0 | 0 | 0 | |
13/08/2024 |
37.71
|
1,500 | 37.52 | 37.71 | 37.04 | 0 | 0 | 0 | |
12/08/2024 |
37.42
|
2,300 | 36.27 | 38.10 | 36.27 | 0 | 0 | 0 | |
09/08/2024 |
36.27
|
1,200 | 35.21 | 36.27 | 35.21 | 0 | 0 | 0 | |
08/08/2024 |
35.79
|
3,300 | 35.79 | 35.88 | 35.69 | 0 | 0 | 0 | |
07/08/2024 |
35.79
|
1,600 | 35.21 | 35.79 | 35.21 | 0 | 0 | 0 | |
06/08/2024 |
35.69
|
1,100 | 34.92 | 36.27 | 34.92 | 0 | 0 | 0 | |
05/08/2024 |
35.69
|
12,600 | 37.23 | 38.29 | 35.69 | 0 | 0 | 0 | |
02/08/2024 |
38.10
|
2,000 | 36.08 | 38.10 | 36.08 | 0 | 0 | 0 | |
01/08/2024 |
37.33
|
20,000 | 37.71 | 38.29 | 35.79 | 0 | 0 | 0 | |
31/07/2024 |
38.38
|
1,600 | 37.90 | 38.38 | 37.90 | 0 | 0 | 0 | |
30/07/2024 |
38.10
|
6,600 | 37.71 | 38.77 | 37.13 | 0 | 0 | 0 | |
29/07/2024 |
38.77
|
2,000 | 38.29 | 38.77 | 37.52 | 0 | 0 | 0 | |
26/07/2024 |
38.29
|
1,800 | 36.85 | 38.67 | 36.85 | 0 | 0 | 0 | |
25/07/2024 |
38.96
|
4,100 | 36.94 | 39.44 | 34.73 | 0 | 0 | 0 | |
24/07/2024 |
37.42
|
6,400 | 36.65 | 37.90 | 36.65 | 0 | 0 | 0 | |
23/07/2024 |
37.52
|
14,900 | 38.29 | 38.29 | 36.75 | 0 | 0 | 0 | |
22/07/2024 |
37.81
|
21,400 | 37.62 | 38.48 | 34.92 | 0 | 0 | 0 | |
19/07/2024 |
38.96
|
18,900 | 38.96 | 40.12 | 38.96 | 0 | 0 | 0 | |
18/07/2024 |
39.44
|
6,700 | 40.41 | 43.39 | 38.19 | 0 | 0 | 0 | |
17/07/2024 |
42.14
|
14,600 | 44.54 | 47.14 | 37.90 | 0 | 0 | 0 | |
16/07/2024 |
45.02
|
59,600 | 39.15 | 45.02 | 39.15 | 0 | 0 | 0 | |
15/07/2024 |
39.35
|
6,500 | 38.67 | 39.44 | 38.48 | 0 | 0 | 0 | |
12/07/2024 |
38.00
|
1,800 | 37.52 | 38.67 | 37.52 | 0 | 0 | 0 | |
11/07/2024 |
38.38
|
2,700 | 37.52 | 38.38 | 37.52 | 0 | 0 | 0 | |
10/07/2024 |
37.62
|
4,200 | 37.23 | 37.90 | 37.23 | 0 | 0 | 0 | |
09/07/2024 |
37.33
|
400 | 37.23 | 37.33 | 37.23 | 0 | 0 | 0 | |
08/07/2024 |
37.42
|
400 | 36.56 | 37.62 | 36.56 | 0 | 0 | 0 | |
05/07/2024 |
37.52
|
800 | 36.56 | 37.52 | 36.56 | 0 | 0 | 0 | |
04/07/2024 |
37.52
|
2,800 | 37.52 | 38.38 | 36.85 | 0 | 0 | 0 | |
03/07/2024 |
37.42
|
700 | 36.56 | 39.83 | 36.56 | 0 | 0 | 0 | |
02/07/2024 |
37.04
|
300 | 37.62 | 37.62 | 37.04 | 0 | 0 | 0 | |
01/07/2024 |
38.10
|
300 | 36.94 | 38.10 | 36.94 | 0 | 0 | 0 | |
28/06/2024 |
37.13
|
300 | 36.94 | 37.13 | 36.94 | 0 | 0 | 0 | |
27/06/2024 |
37.42
|
1,300 | 36.56 | 37.42 | 36.56 | 0 | 0 | 0 | |
26/06/2024 |
37.52
|
1,800 | 37.13 | 38.29 | 36.17 | 0 | 0 | 0 | |
25/06/2024 |
37.42
|
400 | 36.94 | 38.29 | 35.88 | 0 | 0 | 0 | |
24/06/2024 |
36.85
|
6,900 | 36.94 | 39.06 | 36.65 | 0 | 0 | 0 | |
21/06/2024 |
36.75
|
3,500 | 36.85 | 38.29 | 36.08 | 0 | 0 | 0 | |
20/06/2024 |
37.04
|
1,900 | 36.75 | 37.04 | 36.75 | 0 | 0 | 0 | |
19/06/2024 |
36.94
|
200 | 36.56 | 36.94 | 36.56 | 0 | 0 | 0 | |
18/06/2024 |
36.94
|
2,500 | 36.65 | 38.10 | 36.36 | 0 | 0 | 0 | |
17/06/2024 |
36.65
|
1,300 | 31.17 | 36.65 | 31.17 | 0 | 0 | 0 | |
14/06/2024 |
36.94
|
6,400 | 41.66 | 41.66 | 36.27 | 0 | 0 | 0 | |
13/06/2024 |
36.36
|
1,400 | 36.17 | 36.36 | 36.17 | 0 | 0 | 0 | |
12/06/2024 |
36.46
|
300 | 35.60 | 36.46 | 35.60 | 0 | 0 | 0 | |
11/06/2024 |
35.98
|
10,000 | 39.44 | 39.44 | 35.69 | 0 | 0 | 0 | |
10/06/2024 |
36.08
|
1,100 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
07/06/2024 |
36.08
|
4,200 | 36.17 | 36.36 | 35.98 | 0 | 0 | 0 | |
06/06/2024 |
35.88
|
1,800 | 35.40 | 35.88 | 35.40 | 0 | 0 | 0 | |
05/06/2024 |
35.79
|
500 | 35.88 | 36.75 | 35.40 | 0 | 0 | 0 | |
04/06/2024 |
36.36
|
5,500 | 35.60 | 36.36 | 35.60 | 0 | 0 | 0 | |
03/06/2024 |
36.46
|
1,400 | 35.31 | 40.31 | 35.31 | 0 | 0 | 0 | |
31/05/2024 |
35.88
|
1,600 | 35.21 | 35.88 | 35.21 | 0 | 0 | 0 | |
30/05/2024 |
35.69
|
9,100 | 35.69 | 36.27 | 34.63 | 0 | 0 | 0 | |
29/05/2024 |
36.46
|
6,700 | 35.50 | 36.85 | 35.40 | 0 | 0 | 0 | |
28/05/2024 |
36.46
|
9,700 | 35.11 | 38.29 | 34.73 | 0 | 0 | 0 | |
27/05/2024 |
35.60
|
6,800 | 35.21 | 37.13 | 35.21 | 0 | 0 | 0 | |
24/05/2024 |
35.21
|
1,200 | 35.21 | 35.50 | 34.83 | 0 | 0 | 0 | |
23/05/2024 |
35.50
|
1,500 | 35.50 | 35.50 | 35.11 | 0 | 0 | 0 | |
22/05/2024 |
36.56
|
3,100 | 34.83 | 38.29 | 34.83 | 0 | 0 | 0 | |
21/05/2024 |
35.31
|
1,200 | 34.83 | 35.31 | 34.73 | 0 | 0 | 0 | |
20/05/2024 |
35.11
|
1,200 | 34.44 | 36.08 | 34.44 | 0 | 0 | 0 | |
17/05/2024 |
35.50
|
600 | 35.11 | 38.38 | 34.44 | 0 | 0 | 0 | |
16/05/2024 |
34.63
|
1,400 | 35.11 | 35.11 | 34.63 | 0 | 0 | 0 | |
15/05/2024 |
34.83
|
4,800 | 35.60 | 36.46 | 34.83 | 0 | 0 | 0 | |
14/05/2024 |
35.60
|
800 | 35.40 | 35.60 | 35.40 | 0 | 0 | 0 | |
13/05/2024 |
36.08
|
1,500 | 35.40 | 36.94 | 35.11 | 0 | 0 | 0 | |
10/05/2024 |
35.50
|
2,200 | 35.21 | 38.29 | 35.21 | 0 | 0 | 0 | |
09/05/2024 |
35.98
|
1,400 | 34.73 | 37.33 | 34.63 | 0 | 0 | 0 | |
08/05/2024 |
35.21
|
4,900 | 34.63 | 35.50 | 34.63 | 0 | 0 | 0 | |
07/05/2024 |
35.60
|
2,800 | 36.08 | 37.90 | 34.92 | 0 | 0 | 0 | |
06/05/2024 |
35.02
|
2,900 | 35.98 | 36.46 | 34.73 | 0 | 0 | 0 | |
03/05/2024 |
35.60
|
2,500 | 35.11 | 38.48 | 35.11 | 0 | 0 | 0 | |
02/05/2024 |
34.92
|
3,700 | 33.77 | 35.31 | 33.77 | 0 | 0 | 0 | |
26/04/2024 |
35.02
|
800 | 34.06 | 35.02 | 34.06 | 0 | 0 | 0 | |
25/04/2024 |
35.40
|
11,800 | 34.92 | 37.04 | 33.86 | 0 | 0 | 0 |