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) |
-0.10 | -0.28% | 564,400 | -32,800 | -1.1 |
34.80
35.70
35
|
2 tháng
(2024-07-22) |
0.10 | 0.29% | 1,503,900 | -243,202 | -8.4 |
34.40
35.70
35
|
3 tháng
(2024-06-20) |
-0.60 | -1.69% | 2,828,000 | -449,702 | -15.7 |
34.35
35.70
35
|
6 tháng
(2024-03-22) |
-0.95 | -2.65% | 6,159,800 | -1,117,702 | -41.1 |
33.84
37.60
35
|
12 tháng
(2023-09-25) |
-1.19 | -3.28% | 8,998,300 | -502,402 | -18.1 |
33.84
37.60
35
|
24 tháng
(2022-09-29) |
5 | 16.68% | 16,824,900 | 2,227,747 | 80.9 |
23.16
37.60
35
|
36 tháng
(2021-10-04) |
4.26 | 13.85% | 54,199,400 | 2,245,862 | 91.2 |
23.16
37.60
35
|
60 tháng
(2019-10-15) |
24.69 | 239.31% | 129,053,860 | -677,719 | 14.7 |
8.59
37.60
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
35
|
14,100 | 34.80 | 35.05 | 34.80 | 0 | 2,000 | -0.1 | |
17/09/2024 |
35
|
8,700 | 34.80 | 35 | 34.80 | 0 | 0 | 0 | |
16/09/2024 |
35
|
24,200 | 35 | 35.15 | 34.70 | 0 | 0 | 0 | |
13/09/2024 |
35
|
25,600 | 35 | 35 | 34.70 | 0 | 1,900 | -0.1 | |
12/09/2024 |
35
|
40,000 | 35 | 35.25 | 35 | 3,000 | 100 | 0.1 | |
11/09/2024 |
34.95
|
39,700 | 35 | 35 | 34.80 | 100 | 1,300 | -0.0 | |
10/09/2024 |
34.90
|
17,300 | 34.90 | 35.25 | 34.90 | 100 | 0 | 0.0 | |
09/09/2024 |
35.10
|
48,300 | 35.10 | 35.25 | 35 | 0 | 1,600 | -0.1 | |
06/09/2024 |
35.10
|
8,200 | 34.75 | 35.30 | 34.70 | 0 | 1,000 | -0.0 | |
05/09/2024 |
34.95
|
12,000 | 34.70 | 35 | 34.70 | 100 | 1,900 | -0.1 | |
04/09/2024 |
34.80
|
133,600 | 35.20 | 35.40 | 34 | 200 | 28,800 | -1.0 | |
30/08/2024 |
35.40
|
3,500 | 35.45 | 35.45 | 35.35 | 0 | 1,000 | -0.0 | |
29/08/2024 |
35.45
|
11,700 | 35.45 | 35.70 | 35.10 | 100 | 0 | 0.0 | |
28/08/2024 |
35.45
|
8,500 | 35.45 | 35.45 | 35.20 | 0 | 300 | -0.0 | |
27/08/2024 |
35.45
|
9,400 | 35.40 | 35.45 | 35.35 | 100 | 0 | 0.0 | |
26/08/2024 |
35.55
|
12,100 | 35.55 | 35.55 | 35.45 | 0 | 0 | 0 | |
23/08/2024 |
35.55
|
9,300 | 35.40 | 35.65 | 35.40 | 0 | 0 | 0 | |
22/08/2024 |
35.70
|
16,400 | 36.10 | 36.10 | 35.50 | 1,700 | 0 | 0.1 | |
21/08/2024 |
35.60
|
79,300 | 35.10 | 35.80 | 35.10 | 5,400 | 100 | 0.2 | |
20/08/2024 |
35.10
|
24,000 | 35.10 | 35.40 | 35.05 | 100 | 0 | 0.0 | |
19/08/2024 |
35.10
|
18,500 | 34.90 | 35.10 | 34.90 | 0 | 3,700 | -0.1 | |
16/08/2024 |
35
|
13,400 | 34.80 | 35 | 34.75 | 300 | 100 | 0.0 | |
15/08/2024 |
34.80
|
36,700 | 34.80 | 34.95 | 34.75 | 7,000 | 23,000 | -0.6 | |
14/08/2024 |
34.80
|
18,200 | 34.80 | 34.90 | 34.70 | 0 | 10,000 | -0.3 | |
13/08/2024 |
34.90
|
16,300 | 35 | 35 | 34.85 | 11,900 | 7,800 | 0.1 | |
12/08/2024 |
34.90
|
65,200 | 34.50 | 35 | 34.50 | 40,900 | 35,800 | 0.2 | |
09/08/2024 |
34.85
|
17,800 | 34.80 | 34.95 | 34.80 | 200 | 0 | 0.0 | |
08/08/2024 |
34.80
|
9,100 | 34.90 | 34.90 | 34.70 | 0 | 100 | -0.0 | |
07/08/2024 |
34.90
|
26,900 | 34.70 | 35 | 34.65 | 1,500 | 0 | 0.1 | |
06/08/2024 |
34.40
|
34,800 | 34.80 | 34.80 | 34.30 | 1,100 | 0 | 0.0 | |
05/08/2024 |
34.60
|
82,700 | 34.65 | 34.90 | 34.30 | 9,500 | 2,100 | 0.3 | |
02/08/2024 |
34.75
|
27,800 | 34.85 | 34.85 | 34.10 | 8,300 | 0 | 0.3 | |
01/08/2024 |
34.90
|
24,900 | 35 | 35 | 34.50 | 7,400 | 0 | 0.3 | |
31/07/2024 |
34.90
|
77,300 | 34.95 | 34.95 | 34.80 | 700 | 55,000 | -1.9 | |
30/07/2024 |
34.95
|
75,900 | 35.10 | 35.10 | 34.80 | 18,500 | 33,702 | -0.5 | |
29/07/2024 |
34.95
|
84,100 | 34.95 | 34.95 | 34.70 | 9,500 | 55,900 | -1.6 | |
26/07/2024 |
34.85
|
85,400 | 34.85 | 34.90 | 34.60 | 100 | 51,300 | -1.8 | |
25/07/2024 |
34.50
|
22,100 | 35.30 | 35.30 | 34.45 | 1,300 | 7,500 | -0.2 | |
24/07/2024 |
34.50
|
84,700 | 34.25 | 34.50 | 34.10 | 10,600 | 60,500 | -1.7 | |
23/07/2024 |
34.50
|
32,400 | 34.90 | 34.90 | 34.45 | 0 | 2,900 | -0.1 | |
22/07/2024 |
34.90
|
103,800 | 35.65 | 35.65 | 34.90 | 17,500 | 11,000 | 0.2 | |
19/07/2024 |
35.20
|
83,800 | 34.40 | 35.20 | 34.30 | 3,100 | 37,800 | -1.2 | |
18/07/2024 |
34.35
|
36,900 | 34.60 | 34.70 | 34.30 | 0 | 14,900 | -0.5 | |
17/07/2024 |
34.70
|
40,300 | 34.80 | 34.95 | 34.65 | 200 | 10,900 | -0.4 | |
16/07/2024 |
35
|
20,300 | 34.95 | 35.20 | 34.95 | 1,800 | 10,800 | -0.3 | |
15/07/2024 |
34.80
|
46,500 | 35.25 | 35.35 | 34.75 | 1,300 | 34,000 | -1.1 | |
12/07/2024 |
35.25
|
13,600 | 34.80 | 35.30 | 34.80 | 100 | 200 | -0.0 | |
11/07/2024 |
34.85
|
98,700 | 35.10 | 35.25 | 34.80 | 0 | 0 | 0 | |
10/07/2024 |
35.25
|
67,800 | 35.50 | 35.50 | 35.20 | 2,300 | 14,700 | -0.4 | |
09/07/2024 |
35.50
|
21,900 | 35.55 | 35.70 | 35.50 | 300 | 7,100 | -0.2 | |
08/07/2024 |
35.60
|
29,400 | 35.60 | 35.65 | 35.50 | 2,300 | 7,100 | -0.2 | |
05/07/2024 |
35.60
|
49,700 | 35.60 | 35.80 | 35.50 | 7,800 | 18,700 | -0.4 | |
04/07/2024 |
35.60
|
26,000 | 35.60 | 35.60 | 35.50 | 3,700 | 12,100 | -0.3 | |
03/07/2024 |
35.60
|
23,500 | 35.60 | 35.60 | 35.50 | 2,100 | 15,800 | -0.5 | |
02/07/2024 |
35.60
|
14,100 | 35.95 | 35.95 | 35.50 | 5,300 | 7,900 | -0.1 | |
01/07/2024 |
35.55
|
32,400 | 35.50 | 35.65 | 35.45 | 8,500 | 22,800 | -0.5 | |
28/06/2024 |
35.50
|
60,900 | 35.90 | 37.85 | 35.40 | 700 | 9,800 | -0.3 | |
27/06/2024 |
35.40
|
31,000 | 35.40 | 35.45 | 35.35 | 0 | 13,500 | -0.5 | |
26/06/2024 |
35.45
|
47,600 | 35.70 | 35.80 | 35.45 | 19,900 | 17,300 | 0.1 | |
25/06/2024 |
35.65
|
40,800 | 35.65 | 35.95 | 35.60 | 15,900 | 17,900 | -0.1 | |
24/06/2024 |
35.65
|
185,200 | 35.95 | 35.95 | 35.35 | 127,900 | 73,700 | 1.9 | |
21/06/2024 |
35.65
|
69,400 | 36.20 | 36.20 | 35.60 | 3,600 | 36,500 | -1.2 | |
20/06/2024 |
35.60
|
284,300 | 36.20 | 36.20 | 33.75 | 112,100 | 141,900 | -1.1 | |
19/06/2024: Cổ tức tiền mặt tỉ lệ: 23.26% | |||||||||
19/06/2024 |
36.20
|
72,900 | 37.30 | 37.30 | 36 | 0 | 1,400 | -0.1 | |
18/06/2024 |
36.37
|
177,600 | 37.22 | 37.22 | 36.28 | 900 | 38,800 | -1.5 | |
17/06/2024 |
36.66
|
171,000 | 37.55 | 37.55 | 36.56 | 500 | 61,400 | -2.4 | |
14/06/2024 |
36.56
|
113,700 | 36.56 | 37.22 | 36.56 | 0 | 24,000 | -0.9 | |
13/06/2024 |
36.56
|
112,100 | 36.75 | 37.31 | 36.47 | 0 | 0 | 0 | |
12/06/2024 |
36.66
|
97,300 | 38.07 | 38.07 | 36.28 | 2,900 | 15,400 | -0.5 | |
11/06/2024 |
37.50
|
61,300 | 38.54 | 38.54 | 37.22 | 700 | 5,800 | -0.2 | |
10/06/2024 |
37.60
|
462,400 | 36.66 | 38.39 | 36.37 | 1,800 | 110,900 | -4.4 | |
07/06/2024 |
35.90
|
54,700 | 35.72 | 36.04 | 35.72 | 3,000 | 25,300 | -0.9 | |
06/06/2024 |
35.57
|
75,000 | 35.48 | 35.72 | 35.48 | 1,100 | 34,200 | -1.3 | |
05/06/2024 |
35.48
|
26,800 | 35.43 | 35.62 | 35.43 | 3,800 | 8,000 | -0.2 | |
04/06/2024 |
35.43
|
89,300 | 35.53 | 35.53 | 35.20 | 20,300 | 33,600 | -0.5 | |
03/06/2024 |
35.53
|
21,400 | 35.11 | 35.53 | 35.11 | 0 | 5,300 | -0.2 | |
31/05/2024 |
35.06
|
31,500 | 35.06 | 35.39 | 35.06 | 25,000 | 14,000 | 0.4 | |
30/05/2024 |
35.06
|
101,400 | 35.15 | 35.20 | 35.06 | 20,800 | 29,600 | -0.3 | |
29/05/2024 |
35.15
|
51,800 | 35.25 | 35.62 | 35.11 | 0 | 26,100 | -1.0 | |
28/05/2024 |
35.11
|
78,000 | 34.87 | 35.15 | 34.87 | 47,700 | 40,600 | 0.3 | |
27/05/2024 |
34.87
|
66,700 | 34.78 | 34.87 | 34.73 | 12,000 | 27,100 | -0.6 | |
24/05/2024 |
34.78
|
56,500 | 34.78 | 34.78 | 34.68 | 1,000 | 8,000 | -0.3 | |
23/05/2024 |
34.78
|
49,300 | 34.96 | 34.96 | 34.59 | 1,300 | 14,000 | -0.5 | |
22/05/2024 |
34.82
|
15,700 | 34.96 | 35.06 | 34.78 | 2,200 | 6,200 | -0.1 | |
21/05/2024 |
34.96
|
37,700 | 35.01 | 35.06 | 34.87 | 10,000 | 11,200 | -0.0 | |
20/05/2024 |
34.96
|
23,600 | 35.29 | 35.29 | 34.96 | 0 | 9,300 | -0.3 | |
17/05/2024 |
34.92
|
25,100 | 34.73 | 35.06 | 34.68 | 1,000 | 15,200 | -0.5 | |
16/05/2024 |
34.64
|
19,400 | 34.54 | 34.78 | 34.54 | 0 | 8,000 | -0.3 | |
15/05/2024 |
34.49
|
14,900 | 34.59 | 34.59 | 34.49 | 5,500 | 5,000 | 0.0 | |
14/05/2024 |
34.49
|
8,700 | 34.59 | 34.68 | 34.49 | 0 | 4,000 | -0.1 | |
13/05/2024 |
34.59
|
17,100 | 34.49 | 34.73 | 34.49 | 1,500 | 10,900 | -0.3 | |
10/05/2024 |
34.49
|
11,200 | 34.64 | 34.64 | 34.40 | 1,000 | 3,700 | -0.1 | |
09/05/2024 |
34.54
|
8,100 | 34.54 | 34.54 | 34.49 | 3,000 | 4,000 | -0.0 | |
08/05/2024 |
34.54
|
10,700 | 34.68 | 34.68 | 34.49 | 300 | 2,000 | -0.1 | |
07/05/2024 |
34.68
|
15,000 | 34.45 | 34.68 | 34.45 | 0 | 6,000 | -0.2 | |
06/05/2024 |
34.31
|
27,600 | 34.21 | 34.59 | 34.12 | 4,400 | 8,700 | -0.2 | |
03/05/2024 |
34.12
|
37,500 | 34.12 | 34.17 | 33.98 | 500 | 23,100 | -0.8 | |
02/05/2024 |
34.12
|
31,900 | 33.84 | 34.31 | 33.84 | 0 | 26,400 | -1.0 | |
26/04/2024 |
33.84
|
70,100 | 34.12 | 34.21 | 33.79 | 0 | 32,900 | -1.2 | |
25/04/2024 |
34.31
|
37,800 | 34.54 | 34.54 | 34.21 | 1,000 | 32,400 | -1.1 |