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 | -4.69% | 285,700 | 0 | 0 |
30.30
32
30.50
|
2 tháng
(2024-07-22) |
-2 | -6.15% | 711,400 | 0 | 0 |
30.30
32.85
30.50
|
3 tháng
(2024-06-20) |
-2 | -6.15% | 1,062,500 | 0 | 0 |
30.30
34.50
30.50
|
6 tháng
(2024-03-22) |
0.68 | 2.29% | 2,287,800 | 0 | 0 |
29.26
34.50
30.50
|
12 tháng
(2023-09-25) |
9.13 | 42.72% | 4,701,900 | -15,800 | -0.5 |
21.37
34.50
30.50
|
24 tháng
(2022-09-29) |
10.15 | 49.91% | 9,754,200 | -50,558 | -3.4 |
16.82
34.50
30.50
|
36 tháng
(2021-10-04) |
16.69 | 120.81% | 16,306,500 | 15,972 | -3.0 |
13.67
34.50
30.50
|
60 tháng
(2019-10-15) |
21.22 | 228.70% | 31,938,620 | 141,642 | -0.9 |
8.27
34.50
30.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
30.50
|
2,900 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
17/09/2024 |
30.30
|
11,500 | 30.65 | 30.65 | 30.30 | 0 | 0 | 0 | |
16/09/2024 |
30.65
|
10,600 | 31 | 31 | 30.65 | 0 | 0 | 0 | |
13/09/2024 |
31.20
|
3,700 | 31.25 | 31.30 | 30.50 | 0 | 0 | 0 | |
12/09/2024 |
31.30
|
26,800 | 30.60 | 31.30 | 30.50 | 0 | 0 | 0 | |
11/09/2024 |
30.55
|
55,200 | 30.70 | 30.70 | 30.50 | 0 | 0 | 0 | |
10/09/2024 |
30.75
|
200 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
09/09/2024 |
31
|
1,900 | 30.70 | 31.45 | 30.70 | 0 | 0 | 0 | |
06/09/2024 |
31.50
|
45,400 | 30.55 | 31.50 | 30.55 | 0 | 0 | 0 | |
05/09/2024 |
30.80
|
48,400 | 31.05 | 31.50 | 30.80 | 0 | 0 | 0 | |
04/09/2024 |
31.60
|
10,700 | 30.90 | 31.60 | 30.90 | 0 | 0 | 0 | |
30/08/2024 |
31.60
|
5,100 | 31.25 | 31.60 | 31.25 | 0 | 0 | 0 | |
29/08/2024 |
31.30
|
11,500 | 31.25 | 31.30 | 31.20 | 0 | 0 | 0 | |
28/08/2024 |
31.25
|
600 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
27/08/2024 |
31.40
|
4,300 | 31.50 | 31.50 | 31.40 | 0 | 0 | 0 | |
26/08/2024 |
31.70
|
3,100 | 31.30 | 31.70 | 31.30 | 0 | 0 | 0 | |
23/08/2024 |
31.60
|
26,300 | 31.60 | 31.70 | 31 | 0 | 0 | 0 | |
22/08/2024 |
31.70
|
300 | 31.80 | 31.80 | 31.70 | 0 | 0 | 0 | |
21/08/2024 |
31.40
|
9,000 | 31.35 | 31.40 | 31.35 | 0 | 0 | 0 | |
20/08/2024 |
31.40
|
7,900 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |
19/08/2024 |
32
|
300 | 32 | 32 | 32 | 0 | 0 | 0 | |
16/08/2024 |
32.20
|
1,700 | 31.50 | 32.20 | 31.50 | 0 | 0 | 0 | |
15/08/2024 |
32.35
|
700 | 31.30 | 32.35 | 31.20 | 0 | 0 | 0 | |
14/08/2024 |
31.70
|
12,200 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
13/08/2024 |
31.70
|
5,800 | 31.25 | 32.40 | 31.25 | 0 | 0 | 0 | |
12/08/2024 |
32.45
|
5,100 | 31.70 | 32.45 | 31.70 | 0 | 0 | 0 | |
09/08/2024 |
32.45
|
14,100 | 32 | 32.45 | 31.80 | 0 | 0 | 0 | |
08/08/2024 |
32
|
3,300 | 31.55 | 32 | 31.55 | 0 | 0 | 0 | |
07/08/2024 |
31.70
|
15,900 | 31.60 | 31.70 | 31.60 | 0 | 0 | 0 | |
06/08/2024 |
32
|
20,200 | 31.60 | 32 | 31.60 | 0 | 0 | 0 | |
05/08/2024 |
32.30
|
46,800 | 31.60 | 32.35 | 30.70 | 0 | 0 | 0 | |
02/08/2024 |
32
|
20,100 | 32.80 | 32.80 | 31.70 | 0 | 0 | 0 | |
01/08/2024 |
32.35
|
44,800 | 31.90 | 32.35 | 31.60 | 0 | 0 | 0 | |
31/07/2024 |
31.90
|
27,100 | 32 | 32 | 31.85 | 0 | 0 | 0 | |
30/07/2024 |
32
|
7,300 | 32.40 | 32.40 | 32 | 0 | 0 | 0 | |
29/07/2024 |
32.45
|
19,300 | 31.95 | 32.45 | 31.95 | 0 | 0 | 0 | |
26/07/2024 |
32
|
14,300 | 31.95 | 32 | 31.95 | 0 | 0 | 0 | |
25/07/2024 |
32
|
23,100 | 32.05 | 32.05 | 32 | 0 | 0 | 0 | |
24/07/2024 |
32.05
|
68,200 | 32.05 | 32.05 | 31.90 | 0 | 0 | 0 | |
23/07/2024 |
32.85
|
10,300 | 32.50 | 32.85 | 32 | 0 | 0 | 0 | |
22/07/2024 |
32.50
|
65,400 | 32.50 | 32.60 | 32.50 | 0 | 0 | 0 | |
19/07/2024 |
32.50
|
10,700 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
18/07/2024 |
32.50
|
1,500 | 32.60 | 32.60 | 32.50 | 0 | 0 | 0 | |
17/07/2024 |
32.60
|
3,500 | 32.80 | 32.80 | 32.60 | 0 | 0 | 0 | |
16/07/2024 |
33
|
9,900 | 33 | 33 | 32.85 | 0 | 0 | 0 | |
15/07/2024 |
33
|
9,000 | 32.90 | 33 | 32.60 | 0 | 0 | 0 | |
12/07/2024 |
33
|
2,800 | 32.70 | 33 | 32.70 | 0 | 0 | 0 | |
11/07/2024 |
33
|
33,000 | 32.90 | 33 | 32.70 | 0 | 0 | 0 | |
10/07/2024 |
32.85
|
6,000 | 32.80 | 33 | 32.80 | 0 | 0 | 0 | |
09/07/2024 |
32.80
|
5,300 | 32.95 | 33 | 32.80 | 0 | 0 | 0 | |
08/07/2024 |
32.95
|
26,900 | 32.60 | 32.95 | 32.60 | 0 | 0 | 0 | |
05/07/2024 |
32.60
|
18,600 | 33.20 | 33.20 | 32.55 | 0 | 0 | 0 | |
04/07/2024 |
32.60
|
12,600 | 32.40 | 33 | 32.40 | 0 | 0 | 0 | |
03/07/2024 |
32.60
|
3,000 | 32.60 | 32.80 | 32.60 | 0 | 0 | 0 | |
02/07/2024 |
32.85
|
54,300 | 32.70 | 32.85 | 32.40 | 0 | 0 | 0 | |
01/07/2024 |
32.75
|
26,900 | 32.75 | 32.90 | 32.75 | 0 | 0 | 0 | |
28/06/2024 |
33.80
|
7,900 | 33 | 33.95 | 32.50 | 0 | 0 | 0 | |
27/06/2024 |
33.20
|
6,000 | 32.60 | 33.85 | 32.60 | 0 | 0 | 0 | |
26/06/2024 |
33.90
|
21,400 | 34.35 | 34.35 | 32.50 | 0 | 0 | 0 | |
25/06/2024 |
34.50
|
30,600 | 32.20 | 34.50 | 32.20 | 0 | 0 | 0 | |
24/06/2024 |
32.40
|
11,400 | 32.25 | 32.60 | 32.15 | 0 | 0 | 0 | |
21/06/2024 |
32.40
|
14,300 | 32.20 | 32.50 | 32.10 | 0 | 0 | 0 | |
20/06/2024 |
32.50
|
35,500 | 32.50 | 32.50 | 32.10 | 0 | 0 | 0 | |
19/06/2024 |
32.50
|
2,000 | 32.30 | 32.50 | 32.30 | 0 | 0 | 0 | |
18/06/2024 |
32.50
|
600 | 32.25 | 32.50 | 32.25 | 0 | 0 | 0 | |
17/06/2024 |
32.50
|
4,700 | 32.50 | 32.55 | 32.50 | 0 | 0 | 0 | |
14/06/2024 |
32.80
|
18,600 | 32.25 | 32.80 | 32.25 | 0 | 0 | 0 | |
13/06/2024 |
32.55
|
41,300 | 31.70 | 32.80 | 31.70 | 0 | 0 | 0 | |
12/06/2024 |
32.50
|
17,100 | 32.05 | 32.55 | 32.05 | 0 | 0 | 0 | |
11/06/2024 |
32.50
|
17,800 | 32.60 | 32.65 | 32.50 | 0 | 0 | 0 | |
10/06/2024 |
32.65
|
24,500 | 32.75 | 32.75 | 32.60 | 0 | 0 | 0 | |
07/06/2024 |
32.60
|
41,100 | 32.25 | 32.70 | 32.25 | 0 | 0 | 0 | |
06/06/2024 |
32.50
|
57,800 | 32.75 | 32.75 | 32.45 | 0 | 0 | 0 | |
05/06/2024 |
32.50
|
55,000 | 32.55 | 32.60 | 32.05 | 0 | 0 | 0 | |
04/06/2024: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
04/06/2024 |
32.50
|
32,100 | 32.20 | 33.50 | 32.20 | 0 | 0 | 0 | |
03/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
03/06/2024 |
32.55
|
88,800 | 32.32 | 32.60 | 32.32 | 0 | 0 | 0 | |
31/05/2024 |
31.85
|
58,800 | 31.89 | 31.94 | 31.71 | 0 | 0 | 0 | |
30/05/2024 |
32.08
|
30,200 | 31.76 | 32.08 | 31.48 | 0 | 0 | 0 | |
29/05/2024 |
31.80
|
27,400 | 31.43 | 31.85 | 31.43 | 0 | 0 | 0 | |
28/05/2024 |
31.39
|
20,800 | 31.66 | 31.85 | 31.39 | 0 | 0 | 0 | |
27/05/2024 |
31.39
|
46,100 | 31.25 | 31.62 | 31.06 | 0 | 0 | 0 | |
24/05/2024 |
31.16
|
21,300 | 31.06 | 31.20 | 30.83 | 0 | 0 | 0 | |
23/05/2024 |
31.06
|
6,700 | 30.97 | 31.11 | 30.92 | 0 | 0 | 0 | |
22/05/2024 |
30.97
|
3,700 | 31.25 | 31.25 | 30.92 | 0 | 0 | 0 | |
21/05/2024 |
31.25
|
17,700 | 31.43 | 31.43 | 30.74 | 0 | 0 | 0 | |
20/05/2024 |
31.66
|
18,700 | 31.02 | 31.76 | 31.02 | 0 | 0 | 0 | |
17/05/2024 |
31.02
|
30,800 | 31.85 | 31.85 | 30.88 | 0 | 0 | 0 | |
16/05/2024 |
30.37
|
9,700 | 30.23 | 30.46 | 30.23 | 0 | 0 | 0 | |
15/05/2024 |
30.37
|
23,900 | 30.37 | 30.46 | 30.37 | 0 | 0 | 0 | |
14/05/2024 |
30.37
|
17,100 | 30.19 | 30.42 | 30.19 | 0 | 0 | 0 | |
13/05/2024 |
30.19
|
16,600 | 30.05 | 30.23 | 30.00 | 0 | 0 | 0 | |
10/05/2024 |
30.05
|
17,500 | 30.09 | 30.32 | 30.00 | 0 | 0 | 0 | |
09/05/2024 |
30.05
|
83,000 | 30.05 | 30.37 | 30.00 | 0 | 0 | 0 | |
08/05/2024 |
30.05
|
2,700 | 29.82 | 30.09 | 29.63 | 0 | 0 | 0 | |
07/05/2024 |
29.86
|
43,600 | 30.00 | 30.28 | 29.86 | 0 | 0 | 0 | |
06/05/2024 |
30.46
|
7,100 | 29.86 | 30.46 | 29.54 | 0 | 0 | 0 | |
03/05/2024 |
29.72
|
25,300 | 29.82 | 29.82 | 29.63 | 0 | 0 | 0 | |
02/05/2024 |
29.82
|
5,800 | 29.82 | 30.00 | 29.54 | 0 | 0 | 0 | |
26/04/2024 |
29.82
|
3,300 | 29.96 | 30.00 | 29.63 | 0 | 0 | 0 | |
25/04/2024 |
29.91
|
1,000 | 29.36 | 29.91 | 29.36 | 0 | 0 | 0 |