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) |
-1.50 | -4.62% | 186,400 | 5,451 | 0.2 |
31
32.50
31
|
2 tháng
(2024-07-22) |
-2.93 | -8.65% | 369,000 | -49,940 | -1.7 |
30.11
33.93
31
|
3 tháng
(2024-06-20) |
-2.55 | -7.60% | 542,300 | -127,340 | -4.4 |
30.11
34.13
31
|
6 tháng
(2024-03-22) |
-5.04 | -13.98% | 785,400 | -153,502 | -5.2 |
30.11
36.80
31
|
12 tháng
(2023-09-25) |
-6.42 | -17.16% | 1,349,200 | -11,852 | 0.2 |
30.11
39.48
31
|
24 tháng
(2022-09-29) |
6.12 | 24.60% | 4,160,500 | 416,046 | 20.1 |
19.26
47.27
31
|
36 tháng
(2021-10-04) |
-0.96 | -3.01% | 8,726,300 | 126,733 | 12.2 |
19.26
47.27
31
|
60 tháng
(2019-10-15) |
6.89 | 28.58% | 12,521,810 | 18,609,429 | 1,019.8 |
14.25
47.27
31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
31
|
1,700 | 31 | 31 | 31 | 0 | 0 | 0 | |
17/09/2024 |
31
|
1,300 | 31 | 31 | 31 | 0 | 0 | 0 | |
16/09/2024 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 | |
13/09/2024 |
31
|
200 | 31 | 31 | 31 | 0 | 0 | 0 | |
12/09/2024 |
31
|
800 | 31 | 31 | 31 | 0 | 100 | -0.0 | |
11/09/2024 |
31.10
|
200 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
10/09/2024 |
31.10
|
300 | 31.50 | 31.50 | 31.10 | 0 | 0 | 0 | |
09/09/2024 |
31.50
|
1,300 | 31.50 | 31.50 | 31.50 | 1,000 | 0 | 0.0 | |
06/09/2024 |
31.50
|
2,500 | 31.95 | 32 | 31.50 | 0 | 0 | 0 | |
05/09/2024 |
32.10
|
900 | 31.05 | 32.10 | 31.05 | 300 | 0 | 0.0 | |
04/09/2024 |
31.90
|
9,800 | 31.80 | 31.90 | 31 | 0 | 0 | 0 | |
30/08/2024 |
32
|
1,000 | 32 | 32 | 32 | 1 | 0 | 0 | |
29/08/2024 |
31.95
|
1,300 | 31.95 | 31.95 | 31.95 | 6 | 0 | 0.0 | |
28/08/2024 |
31.95
|
59,700 | 31.25 | 32.10 | 31.25 | 140 | 0 | 0.0 | |
27/08/2024 |
31.50
|
9,400 | 31.90 | 31.95 | 31 | 200 | 0 | 0.0 | |
26/08/2024 |
31.10
|
400 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
23/08/2024 |
32.30
|
13,600 | 32.30 | 32.35 | 32.25 | 300 | 300 | 0.0 | |
22/08/2024 |
32.30
|
51,400 | 31.50 | 32.30 | 30.80 | 2,500 | 400 | 0.1 | |
21/08/2024 |
32.30
|
14,900 | 32.50 | 33 | 31.30 | 100 | 0 | 0.0 | |
20/08/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
20/08/2024 |
32.50
|
6,500 | 33 | 33 | 31.60 | 1,300 | 0 | 0.0 | |
19/08/2024 |
32.50
|
9,100 | 32.21 | 32.55 | 31.83 | 404 | 0 | 0.0 | |
16/08/2024 |
31.93
|
4,200 | 31.88 | 31.93 | 31.88 | 0 | 0 | 0 | |
15/08/2024 |
31.64
|
100 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
14/08/2024 |
31.83
|
600 | 31.69 | 31.83 | 31.69 | 117 | 0 | 0.0 | |
13/08/2024 |
31.69
|
6,200 | 31.83 | 31.83 | 31.54 | 0 | 4,000 | -0.1 | |
12/08/2024 |
31.83
|
3,900 | 31.88 | 31.93 | 31.83 | 2 | 0 | 0.0 | |
09/08/2024 |
31.83
|
4,300 | 31.45 | 31.83 | 31.45 | 0 | 0 | 0 | |
08/08/2024 |
31.45
|
1,100 | 31.83 | 31.88 | 31.45 | 0 | 100 | -0.0 | |
07/08/2024 |
31.07
|
4,100 | 30.59 | 31.07 | 30.59 | 3,100 | 0 | 0.1 | |
06/08/2024 |
30.59
|
5,100 | 30.21 | 30.68 | 30.11 | 100 | 2,410 | -0.1 | |
05/08/2024 |
30.11
|
25,000 | 31.31 | 31.31 | 30.01 | 2,000 | 10,900 | -0.3 | |
02/08/2024 |
31.35
|
6,600 | 31.74 | 31.74 | 31.35 | 0 | 2,800 | -0.1 | |
01/08/2024 |
31.88
|
24,100 | 32.21 | 32.36 | 31.54 | 200 | 13,700 | -0.5 | |
31/07/2024 |
31.93
|
12,900 | 31.78 | 32.02 | 31.74 | 500 | 7,000 | -0.2 | |
30/07/2024 |
31.78
|
3,500 | 31.88 | 31.88 | 31.64 | 500 | 400 | 0.0 | |
29/07/2024 |
31.83
|
26,900 | 32.55 | 32.55 | 31.83 | 3,500 | 7,900 | -0.1 | |
26/07/2024 |
32.55
|
5,000 | 33.26 | 33.46 | 32.21 | 200 | 2,000 | -0.1 | |
25/07/2024 |
32.50
|
13,400 | 32.88 | 32.88 | 32.17 | 600 | 4,700 | -0.1 | |
24/07/2024 |
32.88
|
21,700 | 32.79 | 32.98 | 32.40 | 300 | 5,900 | -0.2 | |
23/07/2024 |
33.84
|
1,000 | 32.88 | 33.84 | 32.88 | 0 | 0 | 0 | |
22/07/2024 |
33.93
|
12,900 | 34.32 | 34.32 | 33.55 | 1,000 | 5,700 | -0.2 | |
19/07/2024 |
34.13
|
52,300 | 34.89 | 34.89 | 34.13 | 0 | 33,300 | -1.2 | |
18/07/2024 |
34.08
|
34,300 | 33.98 | 35.37 | 33.89 | 2,000 | 17,400 | -0.5 | |
17/07/2024 |
33.79
|
26,700 | 32.98 | 33.84 | 32.83 | 0 | 22,100 | -0.8 | |
16/07/2024 |
33.07
|
1,100 | 33.17 | 33.98 | 32.79 | 0 | 0 | 0 | |
15/07/2024 |
33.46
|
1,000 | 33.46 | 33.55 | 33.46 | 100 | 0 | 0.0 | |
12/07/2024 |
33.17
|
800 | 33.17 | 33.17 | 33.17 | 0 | 0 | 0 | |
11/07/2024 |
33.17
|
1,100 | 33.41 | 33.41 | 33.17 | 0 | 0 | 0 | |
10/07/2024 |
33.17
|
900 | 33.36 | 33.36 | 33.17 | 0 | 0 | 0 | |
09/07/2024 |
33.36
|
0 | 33.36 | 33.36 | 33.36 | 0 | 0 | 0 | |
08/07/2024 |
33.36
|
2,400 | 33.36 | 33.36 | 33.17 | 0 | 500 | -0.0 | |
05/07/2024 |
33.36
|
4,500 | 33.46 | 33.46 | 33.36 | 0 | 3,900 | -0.1 | |
04/07/2024 |
33.26
|
100 | 33.26 | 33.26 | 33.26 | 0 | 0 | 0 | |
03/07/2024 |
33.46
|
5,800 | 33.46 | 33.50 | 33.46 | 0 | 100 | -0.0 | |
02/07/2024 |
33.50
|
600 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
01/07/2024 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
28/06/2024 |
33.50
|
1,200 | 33.46 | 33.50 | 33.46 | 0 | 0 | 0 | |
27/06/2024 |
33.69
|
4,900 | 32.88 | 33.69 | 32.88 | 0 | 4,000 | -0.1 | |
26/06/2024 |
32.88
|
6,500 | 32.50 | 32.88 | 31.64 | 0 | 4,300 | -0.1 | |
25/06/2024 |
32.98
|
1,800 | 33.46 | 33.46 | 32.98 | 0 | 0 | 0 | |
24/06/2024 |
33.17
|
2,900 | 33.55 | 33.55 | 33.17 | 0 | 0 | 0 | |
21/06/2024 |
33.55
|
18,400 | 34.51 | 35.37 | 33.55 | 15,000 | 6,200 | 0.3 | |
20/06/2024 |
33.55
|
6,000 | 33.41 | 33.55 | 33.31 | 200 | 2,900 | -0.1 | |
19/06/2024 |
34.36
|
500 | 34.41 | 34.60 | 34.36 | 0 | 0 | 0 | |
18/06/2024 |
34.89
|
8,700 | 34.03 | 35.46 | 34.03 | 5,000 | 0 | 0.2 | |
17/06/2024 |
33.17
|
1,000 | 32.60 | 34.41 | 32.60 | 766 | 0 | 0.0 | |
14/06/2024 |
34.41
|
2,800 | 34.51 | 34.51 | 34.41 | 0 | 100 | -0.0 | |
13/06/2024 |
34.51
|
700 | 34.41 | 34.51 | 34.41 | 0 | 0 | 0 | |
12/06/2024 |
34.41
|
500 | 33.74 | 34.41 | 33.74 | 0 | 0 | 0 | |
11/06/2024 |
33.93
|
800 | 34.41 | 34.41 | 33.93 | 0 | 0 | 0 | |
10/06/2024 |
34.41
|
5,500 | 34.32 | 34.41 | 34.32 | 5,015 | 0 | 0.2 | |
07/06/2024 |
33.60
|
800 | 33.60 | 33.60 | 33.60 | 0 | 33 | 0 | |
06/06/2024 |
33.60
|
1,500 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
05/06/2024 |
33.60
|
3,700 | 33.65 | 33.65 | 33.60 | 0 | 2,000 | -0.1 | |
04/06/2024 |
33.60
|
6,400 | 33.60 | 33.93 | 33.60 | 0 | 3,300 | -0.1 | |
03/06/2024 |
33.60
|
61,700 | 33.65 | 33.65 | 33.60 | 0 | 8,400 | -0.3 | |
31/05/2024 |
33.46
|
5,400 | 33.46 | 33.46 | 33.46 | 0 | 4,000 | -0.1 | |
30/05/2024 |
33.46
|
5,800 | 33.50 | 33.50 | 33.46 | 500 | 3,000 | -0.1 | |
29/05/2024 |
33.46
|
700 | 34.03 | 34.03 | 33.46 | 0 | 110 | -0.0 | |
28/05/2024 |
33.98
|
4,900 | 34.41 | 34.41 | 33.93 | 0 | 1,900 | -0.1 | |
27/05/2024 |
33.93
|
9,800 | 34.41 | 34.41 | 33.74 | 0 | 6,100 | -0.2 | |
24/05/2024 |
34.41
|
8,400 | 34.41 | 34.70 | 34.41 | 5,000 | 0 | 0.2 | |
23/05/2024 |
34.41
|
1,200 | 34.41 | 34.41 | 34.36 | 0 | 0 | 0 | |
22/05/2024 |
34.70
|
12,600 | 34.41 | 34.89 | 34.03 | 7,500 | 3,000 | 0.2 | |
21/05/2024 |
34.03
|
3,400 | 34.22 | 34.27 | 33.93 | 0 | 300 | -0.0 | |
20/05/2024 |
34.22
|
1,600 | 34.89 | 34.89 | 34.22 | 0 | 400 | -0.0 | |
17/05/2024 |
34.27
|
1,600 | 34.84 | 34.84 | 34.27 | 0 | 100 | -0.0 | |
16/05/2024 |
34.84
|
500 | 34.41 | 34.84 | 34.41 | 0 | 0 | 0 | |
15/05/2024 |
35.27
|
1,500 | 34.22 | 35.27 | 34.22 | 0 | 0 | 0 | |
14/05/2024 |
34.27
|
1,100 | 34.46 | 34.46 | 34.27 | 0 | 0 | 0 | |
13/05/2024 |
34.89
|
1,000 | 34.70 | 34.89 | 34.70 | 0 | 0 | 0 | |
10/05/2024 |
33.50
|
7,400 | 33.36 | 33.55 | 33.36 | 600 | 6,000 | -0.2 | |
09/05/2024 |
35.22
|
700 | 35.27 | 35.27 | 35.18 | 0 | 0 | 0 | |
08/05/2024 |
35.65
|
2,700 | 34.41 | 35.65 | 34.41 | 0 | 0 | 0 | |
07/05/2024 |
34.41
|
200 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 | |
06/05/2024 |
34.41
|
400 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 | |
03/05/2024 |
34.41
|
300 | 34.36 | 34.41 | 34.36 | 0 | 0 | 0 | |
02/05/2024 |
34.36
|
4,400 | 34.13 | 34.36 | 33.46 | 0 | 100 | -0.0 | |
26/04/2024 |
33.07
|
0 | 33.07 | 33.07 | 33.07 | 0 | 0 | 0 | |
25/04/2024 |
33.07
|
300 | 32.79 | 33.07 | 32.79 | 0 | 0 | 0 |