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) |
5.70 | 16.38% | 5,059,300 | -600 | -0.0 |
34.80
40.50
40.50
|
2 tháng
(2024-07-22) |
5.90 | 17.05% | 6,144,900 | -600 | -0.0 |
33
40.50
40.50
|
3 tháng
(2024-06-20) |
2.20 | 5.74% | 8,874,000 | -700 | -0.0 |
33
40.50
40.50
|
6 tháng
(2024-03-22) |
6.80 | 20.17% | 12,785,500 | -800 | -0.0 |
30.20
40.50
40.50
|
12 tháng
(2023-09-25) |
6.75 | 20.01% | 22,759,500 | -800 | -0.0 |
27.48
40.50
40.50
|
24 tháng
(2022-09-29) |
8.04 | 24.78% | 71,039,935 | -7,400 | -0.3 |
21.39
40.50
40.50
|
36 tháng
(2021-10-04) |
1.21 | 3.09% | 85,878,832 | 7,500 | 1.1 |
21.39
53.14
40.50
|
60 tháng
(2019-10-15) |
15.82 | 64.13% | 91,801,324 | 25,200 | 1.6 |
21.39
53.14
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
40.50
|
227,100 | 40.20 | 41.50 | 39.70 | 0 | 0 | 0 | |
17/09/2024 |
40.30
|
104,900 | 40.20 | 40.50 | 39.90 | 0 | 0 | 0 | |
16/09/2024 |
40
|
112,100 | 40.50 | 40.50 | 39.90 | 0 | 0 | 0 | |
13/09/2024 |
40.50
|
437,100 | 38.50 | 40.80 | 38.50 | 0 | 200 | -0.0 | |
12/09/2024 |
38.60
|
128,200 | 37 | 38.80 | 37 | 0 | 0 | 0 | |
11/09/2024 |
38.30
|
227,400 | 38.80 | 39.10 | 37.80 | 0 | 0 | 0 | |
10/09/2024 |
38.60
|
318,500 | 39.50 | 39.70 | 38.50 | 0 | 0 | 0 | |
09/09/2024 |
39.50
|
272,600 | 39.30 | 39.80 | 39.20 | 0 | 200 | -0.0 | |
06/09/2024 |
39.20
|
711,300 | 38.20 | 39.20 | 38 | 0 | 200 | -0.0 | |
05/09/2024 |
38.10
|
619,600 | 36.60 | 38.90 | 36.60 | 0 | 0 | 0 | |
04/09/2024 |
36.50
|
160,900 | 35.80 | 36.50 | 35.80 | 0 | 0 | 0 | |
30/08/2024 |
36.30
|
239,800 | 36 | 36.70 | 35.90 | 0 | 0 | 0 | |
29/08/2024 |
35.90
|
159,800 | 35.80 | 36.20 | 35.50 | 0 | 0 | 0 | |
28/08/2024 |
35.70
|
151,300 | 35.60 | 35.90 | 35.50 | 0 | 0 | 0 | |
27/08/2024 |
35.70
|
220,800 | 36.40 | 36.70 | 35.40 | 0 | 0 | 0 | |
26/08/2024 |
35.90
|
177,100 | 36.20 | 37.10 | 35.40 | 0 | 0 | 0 | |
23/08/2024 |
36
|
176,100 | 37.60 | 37.80 | 35.70 | 0 | 0 | 0 | |
22/08/2024 |
37
|
280,100 | 36.20 | 38.20 | 36.20 | 0 | 0 | 0 | |
21/08/2024 |
36.20
|
271,000 | 35.10 | 37.20 | 35.10 | 0 | 0 | 0 | |
20/08/2024 |
35
|
38,400 | 34.80 | 35.10 | 34.70 | 0 | 0 | 0 | |
19/08/2024 |
34.80
|
25,200 | 35 | 35 | 34.50 | 0 | 0 | 0 | |
16/08/2024 |
35
|
52,900 | 34.70 | 35 | 34.20 | 0 | 0 | 0 | |
15/08/2024 |
34.30
|
59,300 | 34 | 34.50 | 32.50 | 0 | 0 | 0 | |
14/08/2024 |
34.40
|
19,100 | 34.90 | 34.90 | 34.20 | 0 | 0 | 0 | |
13/08/2024 |
34.60
|
18,900 | 35 | 35 | 34.40 | 0 | 0 | 0 | |
12/08/2024 |
34.50
|
20,800 | 34.40 | 34.50 | 34.30 | 0 | 0 | 0 | |
09/08/2024 |
34.40
|
24,900 | 34.20 | 34.70 | 34.20 | 0 | 0 | 0 | |
08/08/2024 |
34.40
|
42,000 | 33.50 | 34.50 | 33.50 | 0 | 0 | 0 | |
07/08/2024 |
33.60
|
27,300 | 33.50 | 33.80 | 33.40 | 0 | 0 | 0 | |
06/08/2024 |
33.70
|
63,400 | 33.60 | 33.80 | 33 | 0 | 0 | 0 | |
05/08/2024 |
33
|
116,800 | 34.40 | 34.60 | 32.90 | 0 | 0 | 0 | |
02/08/2024 |
34.50
|
47,500 | 34.50 | 34.50 | 33.90 | 0 | 0 | 0 | |
01/08/2024 |
34.40
|
102,700 | 35.20 | 35.20 | 34.10 | 0 | 0 | 0 | |
31/07/2024 |
35.10
|
54,400 | 35.10 | 35.70 | 35.10 | 0 | 0 | 0 | |
30/07/2024 |
35.10
|
43,900 | 35.50 | 35.60 | 35.10 | 0 | 0 | 0 | |
29/07/2024 |
35.50
|
87,100 | 35.60 | 36.10 | 35.30 | 0 | 0 | 0 | |
26/07/2024 |
35.20
|
30,500 | 34.90 | 35.20 | 34.90 | 0 | 0 | 0 | |
25/07/2024 |
34.90
|
29,600 | 34.80 | 35.10 | 34.50 | 0 | 0 | 0 | |
24/07/2024 |
35.10
|
49,600 | 34.80 | 35.10 | 34.60 | 0 | 0 | 0 | |
23/07/2024 |
34.80
|
116,400 | 35 | 35.60 | 34.40 | 0 | 0 | 0 | |
22/07/2024 |
34.60
|
78,500 | 35.20 | 35.40 | 34.50 | 0 | 0 | 0 | |
19/07/2024 |
35.20
|
114,700 | 34.10 | 35.40 | 33.80 | 0 | 0 | 0 | |
18/07/2024 |
34.40
|
127,300 | 34.50 | 34.60 | 33.70 | 0 | 0 | 0 | |
17/07/2024 |
34.20
|
118,100 | 35.20 | 35.20 | 34.10 | 0 | 0 | 0 | |
16/07/2024 |
35.10
|
138,000 | 35.10 | 35.50 | 34.90 | 0 | 0 | 0 | |
15/07/2024 |
35.10
|
67,200 | 35.10 | 35.60 | 35 | 0 | 0 | 0 | |
12/07/2024 |
35.20
|
37,900 | 35.80 | 35.80 | 34.90 | 0 | 0 | 0 | |
11/07/2024 |
35.40
|
29,900 | 35.60 | 36 | 35.40 | 0 | 0 | 0 | |
10/07/2024 |
35.70
|
111,900 | 35 | 35.90 | 34.90 | 0 | 0 | 0 | |
09/07/2024 |
34.90
|
98,000 | 34.80 | 35 | 34.60 | 0 | 0 | 0 | |
08/07/2024 |
34.70
|
37,900 | 35 | 35.10 | 34.70 | 0 | 0 | 0 | |
05/07/2024 |
35
|
93,200 | 35.50 | 35.50 | 34.70 | 0 | 0 | 0 | |
04/07/2024 |
35.20
|
65,700 | 35.20 | 35.60 | 35 | 0 | 0 | 0 | |
03/07/2024 |
35.40
|
52,300 | 35.20 | 36 | 35 | 0 | 0 | 0 | |
02/07/2024 |
35
|
43,400 | 34.50 | 35.30 | 34.50 | 0 | 0 | 0 | |
01/07/2024 |
34.80
|
18,600 | 35.40 | 35.40 | 34.50 | 0 | 0 | 0 | |
28/06/2024 |
34.60
|
81,800 | 34.70 | 34.90 | 34.30 | 0 | 0 | 0 | |
27/06/2024 |
34.90
|
133,900 | 35.20 | 35.20 | 34.50 | 0 | 0 | 0 | |
26/06/2024 |
35.20
|
215,700 | 35.80 | 36.10 | 34.60 | 0 | 0 | 0 | |
25/06/2024 |
35.90
|
131,500 | 36.50 | 37.10 | 35.20 | 0 | 0 | 0 | |
24/06/2024 |
36.50
|
351,300 | 39 | 39 | 36.30 | 0 | 0 | 0 | |
21/06/2024 |
38.80
|
297,800 | 39 | 39.40 | 38.20 | 0 | 0 | 0 | |
20/06/2024 |
38.30
|
363,000 | 36.90 | 42.10 | 36.20 | 0 | 100 | -0.0 | |
19/06/2024 |
36.60
|
86,400 | 36.80 | 37.20 | 36.20 | 0 | 0 | 0 | |
18/06/2024 |
36.40
|
102,700 | 35.30 | 37 | 35.30 | 0 | 0 | 0 | |
17/06/2024 |
35.40
|
30,600 | 35.50 | 35.70 | 35.20 | 0 | 0 | 0 | |
14/06/2024 |
35.40
|
72,200 | 35.80 | 36.50 | 35.40 | 0 | 0 | 0 | |
13/06/2024 |
35.70
|
85,200 | 36.40 | 36.40 | 35.60 | 0 | 0 | 0 | |
12/06/2024 |
36.20
|
120,800 | 37 | 37 | 36.10 | 0 | 0 | 0 | |
11/06/2024 |
37.10
|
145,100 | 37.50 | 37.50 | 36.50 | 0 | 0 | 0 | |
10/06/2024 |
37
|
146,900 | 37.10 | 38 | 36.70 | 0 | 0 | 0 | |
07/06/2024 |
36.80
|
38,100 | 37.50 | 37.50 | 36.60 | 0 | 0 | 0 | |
06/06/2024 |
37.10
|
145,100 | 36.50 | 37.50 | 36.50 | 0 | 0 | 0 | |
05/06/2024 |
36.20
|
92,000 | 36.50 | 36.90 | 36.10 | 0 | 0 | 0 | |
04/06/2024 |
36.40
|
196,500 | 35.90 | 36.50 | 35.90 | 0 | 0 | 0 | |
03/06/2024 |
35.50
|
255,000 | 33.30 | 36 | 33.30 | 0 | 0 | 0 | |
31/05/2024 |
33.10
|
24,300 | 33.20 | 33.20 | 32.80 | 0 | 0 | 0 | |
30/05/2024 |
33.30
|
61,000 | 33.50 | 33.50 | 33 | 0 | 0 | 0 | |
29/05/2024 |
33.60
|
27,500 | 33.80 | 34 | 33.30 | 0 | 0 | 0 | |
28/05/2024 |
33.70
|
26,700 | 33.60 | 33.80 | 33.20 | 0 | 0 | 0 | |
27/05/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
27/05/2024 |
33.80
|
26,000 | 33.50 | 33.90 | 33.40 | 0 | 100 | -0.0 | |
24/05/2024 |
33.80
|
109,600 | 33.90 | 33.90 | 33.22 | 0 | 0 | 0 | |
23/05/2024 |
33.99
|
28,700 | 33.70 | 34.29 | 33.70 | 0 | 0 | 0 | |
22/05/2024 |
33.80
|
50,700 | 33.90 | 34.09 | 33.70 | 0 | 0 | 0 | |
21/05/2024 |
33.80
|
18,300 | 34.29 | 34.29 | 33.61 | 0 | 0 | 0 | |
20/05/2024 |
33.90
|
50,900 | 33.90 | 34.09 | 33.70 | 0 | 0 | 0 | |
17/05/2024 |
33.70
|
49,600 | 33.90 | 33.90 | 33.12 | 0 | 0 | 0 | |
16/05/2024 |
33.70
|
40,400 | 34.09 | 34.29 | 33.70 | 0 | 0 | 0 | |
15/05/2024 |
33.80
|
56,200 | 34.09 | 34.29 | 33.61 | 0 | 0 | 0 | |
14/05/2024 |
33.90
|
43,900 | 34.87 | 34.87 | 33.70 | 0 | 0 | 0 | |
13/05/2024 |
34.58
|
119,800 | 34.58 | 35.07 | 34.09 | 0 | 0 | 0 | |
10/05/2024 |
34.29
|
170,100 | 33.31 | 34.58 | 33.31 | 0 | 0 | 0 | |
09/05/2024 |
33.31
|
69,400 | 33.12 | 33.51 | 33.12 | 0 | 0 | 0 | |
08/05/2024 |
32.73
|
34,600 | 32.34 | 33.12 | 32.24 | 0 | 0 | 0 | |
07/05/2024 |
32.34
|
19,200 | 32.34 | 32.44 | 32.24 | 0 | 0 | 0 | |
06/05/2024 |
32.34
|
31,400 | 32.53 | 32.53 | 32.05 | 0 | 0 | 0 | |
03/05/2024 |
32.63
|
24,300 | 32.63 | 32.73 | 32.34 | 0 | 0 | 0 | |
02/05/2024 |
32.73
|
30,400 | 32.34 | 32.92 | 32.34 | 0 | 0 | 0 | |
26/04/2024 |
32.34
|
20,200 | 32.34 | 32.73 | 32.34 | 0 | 0 | 0 | |
25/04/2024 |
32.63
|
60,200 | 33.41 | 33.41 | 32.34 | 0 | 0 | 0 |