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 | 1.16% | 257,000 | -1 | -0.0 |
42.30
43.50
43.50
|
2 tháng
(2024-07-22) |
3.50 | 8.75% | 1,216,400 | -101 | -0.0 |
39.70
45.50
43.50
|
3 tháng
(2024-06-20) |
8.59 | 24.60% | 2,579,000 | -1,501 | -0.1 |
34.91
45.50
43.50
|
6 tháng
(2024-03-22) |
12.56 | 40.59% | 4,447,200 | -1,501 | -0.1 |
30.19
45.50
43.50
|
12 tháng
(2023-09-25) |
15.69 | 56.39% | 7,931,354 | -1,501 | -0.1 |
8.75
45.50
43.50
|
24 tháng
(2022-09-29) |
21.15 | 94.67% | 16,676,264 | -1,501 | -0.1 |
8.75
45.50
43.50
|
36 tháng
(2021-10-04) |
24.76 | 132.12% | 27,525,498 | -251,001 | -9.1 |
8.75
50.77
43.50
|
60 tháng
(2019-10-15) |
30.97 | 247.30% | 29,957,138 | -852 | -3.7 |
8.75
50.77
43.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
43.50
|
5,500 | 43.40 | 43.50 | 43.20 | 0 | 1 | -0.0 | |
17/09/2024 |
43.50
|
3,900 | 43.75 | 43.75 | 42.70 | 0 | 0 | 0 | |
16/09/2024 |
42.70
|
4,800 | 42.60 | 43 | 42.60 | 0 | 0 | 0 | |
13/09/2024 |
42.60
|
9,900 | 42.40 | 42.60 | 42.30 | 0 | 0 | 0 | |
12/09/2024 |
42.50
|
7,300 | 42.35 | 42.50 | 42.35 | 0 | 0 | 0 | |
11/09/2024 |
42.30
|
5,800 | 42.50 | 42.70 | 42 | 0 | 0 | 0 | |
10/09/2024 |
42.50
|
16,200 | 42.80 | 42.90 | 42.50 | 0 | 0 | 0 | |
09/09/2024 |
42.80
|
6,200 | 42.80 | 42.90 | 42.80 | 0 | 0 | 0 | |
06/09/2024 |
42.85
|
12,700 | 42.95 | 42.95 | 42.85 | 0 | 0 | 0 | |
05/09/2024 |
42.95
|
21,500 | 42.90 | 43 | 42.80 | 0 | 0 | 0 | |
04/09/2024 |
43
|
18,000 | 43.35 | 43.35 | 42.70 | 0 | 0 | 0 | |
30/08/2024 |
43
|
10,400 | 42.50 | 43 | 42.50 | 0 | 0 | 0 | |
29/08/2024 |
43
|
500 | 42.65 | 43 | 42.65 | 0 | 0 | 0 | |
28/08/2024 |
43
|
4,500 | 43.30 | 43.30 | 42.70 | 0 | 0 | 0 | |
27/08/2024 |
43.40
|
27,300 | 42.90 | 43.50 | 42.75 | 0 | 0 | 0 | |
26/08/2024 |
42.90
|
8,900 | 43 | 43.50 | 42.70 | 0 | 0 | 0 | |
23/08/2024 |
43.15
|
6,600 | 42.95 | 43.15 | 42.50 | 0 | 0 | 0 | |
22/08/2024 |
43.15
|
15,800 | 44 | 44 | 43.15 | 0 | 0 | 0 | |
21/08/2024 |
43.15
|
13,000 | 43 | 43.20 | 43 | 0 | 0 | 0 | |
20/08/2024 |
43
|
11,500 | 43 | 43.10 | 42.20 | 0 | 0 | 0 | |
19/08/2024 |
43
|
46,700 | 43 | 43 | 42.30 | 0 | 0 | 0 | |
16/08/2024 |
43
|
16,900 | 42.50 | 43.80 | 42.20 | 0 | 0 | 0 | |
15/08/2024 |
42.65
|
20,100 | 42.05 | 42.65 | 41.50 | 0 | 0 | 0 | |
14/08/2024 |
42.90
|
14,500 | 43.60 | 43.60 | 42.70 | 0 | 0 | 0 | |
13/08/2024 |
43.70
|
11,900 | 43.35 | 43.80 | 43.20 | 0 | 0 | 0 | |
12/08/2024 |
43.20
|
14,300 | 42.50 | 44.45 | 42.50 | 0 | 0 | 0 | |
09/08/2024 |
42.40
|
8,500 | 43 | 43 | 42 | 0 | 0 | 0 | |
08/08/2024 |
42.30
|
24,000 | 41 | 43 | 40.50 | 0 | 0 | 0 | |
07/08/2024 |
41
|
26,400 | 41.40 | 41.40 | 40.05 | 0 | 0 | 0 | |
06/08/2024 |
41.40
|
10,400 | 39.75 | 41.40 | 39.75 | 0 | 0 | 0 | |
05/08/2024 |
39.70
|
95,500 | 41.90 | 42 | 39.55 | 0 | 0 | 0 | |
02/08/2024 |
42.50
|
141,800 | 43 | 43 | 42 | 0 | 0 | 0 | |
01/08/2024 |
43.90
|
87,700 | 45.55 | 45.80 | 42.50 | 0 | 0 | 0 | |
31/07/2024 |
45.50
|
99,700 | 43.40 | 45.80 | 43.20 | 0 | 0 | 0 | |
30/07/2024 |
43.40
|
42,500 | 43.10 | 43.40 | 42.90 | 0 | 0 | 0 | |
29/07/2024 |
43.90
|
21,300 | 44.10 | 44.10 | 43 | 0 | 0 | 0 | |
26/07/2024 |
44.10
|
65,800 | 43 | 45 | 43 | 0 | 0 | 0 | |
25/07/2024 |
43
|
84,800 | 40.60 | 43.50 | 40.10 | 0 | 0 | 0 | |
24/07/2024 |
40.70
|
42,100 | 40.40 | 40.75 | 39.20 | 0 | 0 | 0 | |
23/07/2024 |
40.95
|
69,100 | 40 | 41.60 | 40 | 0 | 100 | -0.0 | |
22/07/2024 |
40
|
62,100 | 40 | 40.90 | 39.95 | 0 | 0 | 0 | |
19/07/2024 |
40.80
|
64,300 | 40.20 | 40.80 | 39.90 | 0 | 0 | 0 | |
18/07/2024 |
40.30
|
181,400 | 41.90 | 41.90 | 39.20 | 0 | 0 | 0 | |
17/07/2024 |
41.95
|
106,400 | 42.85 | 43 | 41 | 0 | 0 | 0 | |
16/07/2024 |
40.85
|
335,400 | 38.20 | 40.85 | 38.20 | 0 | 0 | 0 | |
15/07/2024 |
38.20
|
21,700 | 37.80 | 38.40 | 37.80 | 0 | 0 | 0 | |
12/07/2024 |
37.80
|
12,600 | 37.90 | 38 | 37.80 | 0 | 0 | 0 | |
11/07/2024 |
37.85
|
57,000 | 37.90 | 38.40 | 37.20 | 0 | 0 | 0 | |
10/07/2024 |
38
|
3,400 | 38.10 | 38.10 | 37.80 | 0 | 0 | 0 | |
09/07/2024 |
37.70
|
34,400 | 36.90 | 38.30 | 36.90 | 0 | 0 | 0 | |
08/07/2024 |
37.50
|
78,900 | 36.50 | 37.90 | 36.40 | 0 | 1,400 | -0.1 | |
05/07/2024 |
36.40
|
34,400 | 37.65 | 37.65 | 36.10 | 0 | 0 | 0 | |
04/07/2024 |
36.50
|
40,000 | 35.50 | 37.50 | 35.50 | 0 | 0 | 0 | |
03/07/2024 |
35.95
|
44,600 | 35.05 | 36 | 35.05 | 0 | 0 | 0 | |
02/07/2024 |
35.15
|
33,400 | 35.65 | 35.65 | 35 | 0 | 0 | 0 | |
01/07/2024 |
35
|
95,400 | 35 | 35.20 | 34.50 | 0 | 0 | 0 | |
28/06/2024 |
35
|
31,200 | 35.45 | 35.45 | 34.90 | 0 | 0 | 0 | |
27/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/06/2024 |
35.30
|
12,600 | 35.10 | 35.30 | 35.10 | 0 | 0 | 0 | |
26/06/2024 |
35.30
|
23,100 | 35.30 | 35.30 | 34.52 | 0 | 0 | 0 | |
25/06/2024 |
35.01
|
74,100 | 35.20 | 35.20 | 34.23 | 0 | 0 | 0 | |
24/06/2024 |
35.06
|
25,700 | 34.96 | 35.20 | 34.72 | 0 | 0 | 0 | |
21/06/2024 |
34.96
|
30,300 | 34.91 | 35.20 | 34.72 | 0 | 0 | 0 | |
20/06/2024 |
34.91
|
22,300 | 35.01 | 35.01 | 34.62 | 0 | 0 | 0 | |
19/06/2024 |
34.86
|
8,500 | 35.01 | 35.01 | 34.62 | 0 | 0 | 0 | |
18/06/2024 |
34.91
|
33,700 | 35.01 | 35.06 | 34.67 | 0 | 0 | 0 | |
17/06/2024 |
34.81
|
19,800 | 34.86 | 34.96 | 34.72 | 0 | 0 | 0 | |
14/06/2024 |
34.72
|
41,300 | 35.20 | 35.20 | 34.72 | 0 | 0 | 0 | |
13/06/2024 |
34.81
|
38,300 | 34.77 | 35.11 | 34.77 | 0 | 0 | 0 | |
12/06/2024 |
34.77
|
46,200 | 33.84 | 34.81 | 33.84 | 0 | 0 | 0 | |
11/06/2024 |
34.23
|
114,600 | 33.74 | 34.52 | 33.74 | 0 | 0 | 0 | |
10/06/2024 |
33.70
|
19,200 | 33.65 | 33.94 | 33.55 | 0 | 0 | 0 | |
07/06/2024 |
33.74
|
6,800 | 33.70 | 33.74 | 33.70 | 0 | 0 | 0 | |
06/06/2024 |
33.74
|
14,600 | 33.84 | 34.04 | 33.74 | 0 | 0 | 0 | |
05/06/2024 |
33.79
|
24,800 | 34.08 | 34.08 | 33.60 | 0 | 0 | 0 | |
04/06/2024 |
33.74
|
24,800 | 33.89 | 33.99 | 33.74 | 0 | 0 | 0 | |
03/06/2024 |
34.23
|
13,500 | 34.67 | 34.67 | 33.84 | 0 | 0 | 0 | |
31/05/2024 |
33.84
|
38,800 | 33.74 | 33.94 | 33.06 | 0 | 0 | 0 | |
30/05/2024 |
33.84
|
45,600 | 32.72 | 34.04 | 32.72 | 0 | 0 | 0 | |
29/05/2024 |
33.94
|
10,300 | 34.13 | 34.13 | 33.84 | 0 | 0 | 0 | |
28/05/2024 |
33.99
|
127,000 | 33.06 | 34.91 | 33.06 | 0 | 0 | 0 | |
27/05/2024 |
32.87
|
16,100 | 32.67 | 33.06 | 32.67 | 0 | 0 | 0 | |
24/05/2024 |
32.82
|
40,800 | 33.11 | 33.16 | 32.67 | 0 | 0 | 0 | |
23/05/2024 |
32.82
|
23,100 | 32.97 | 33.11 | 32.77 | 0 | 0 | 0 | |
22/05/2024 |
32.77
|
38,900 | 33.50 | 33.50 | 32.77 | 0 | 0 | 0 | |
21/05/2024 |
33.11
|
39,500 | 32.97 | 33.26 | 32.58 | 0 | 0 | 0 | |
20/05/2024 |
32.53
|
43,500 | 32.67 | 32.72 | 32.24 | 0 | 0 | 0 | |
17/05/2024 |
32.67
|
23,900 | 32.77 | 32.77 | 32.19 | 0 | 0 | 0 | |
16/05/2024 |
33.26
|
18,400 | 33.65 | 33.65 | 32.58 | 0 | 0 | 0 | |
15/05/2024 |
33.01
|
78,600 | 32.38 | 33.74 | 32.38 | 0 | 0 | 0 | |
14/05/2024 |
32.38
|
26,900 | 31.99 | 32.38 | 31.99 | 0 | 0 | 0 | |
13/05/2024 |
32.38
|
21,200 | 32.58 | 32.97 | 32.09 | 0 | 0 | 0 | |
10/05/2024 |
32.58
|
24,200 | 32.72 | 33.06 | 32.58 | 0 | 0 | 0 | |
09/05/2024 |
32.87
|
81,800 | 32.24 | 33.55 | 32.24 | 0 | 0 | 0 | |
08/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/05/2024 |
31.99
|
60,400 | 31.46 | 32.19 | 31.46 | 0 | 0 | 0 | |
07/05/2024 |
31.51
|
16,200 | 31.41 | 31.60 | 31.41 | 0 | 0 | 0 | |
06/05/2024 |
31.41
|
14,300 | 31.32 | 31.46 | 31.32 | 0 | 0 | 0 | |
03/05/2024 |
31.32
|
14,100 | 31.70 | 31.70 | 31.32 | 0 | 0 | 0 | |
02/05/2024 |
31.51
|
32,000 | 31.60 | 31.88 | 31.41 | 0 | 0 | 0 | |
26/04/2024 |
31.88
|
29,900 | 31.88 | 31.98 | 31.70 | 0 | 0 | 0 | |
25/04/2024 |
31.70
|
41,900 | 31.51 | 31.70 | 30.75 | 0 | 0 | 0 |