Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-07) |
-0.30 | -0.99% | 155,100 | 0 | 0 |
29.50
31.60
29.60
|
2 tháng
(2024-07-08) |
-3.80 | -11.28% | 410,100 | 0 | 0 |
29.50
34
29.60
|
3 tháng
(2024-06-10) |
-2.19 | -6.82% | 907,200 | 0 | 0 |
29.50
34
29.60
|
6 tháng
(2024-03-11) |
3.94 | 15.19% | 1,441,300 | -11,000 | -0.3 |
25.19
34
29.60
|
12 tháng
(2023-09-12) |
4.80 | 19.15% | 1,793,900 | -54,900 | -1.5 |
24.04
34
29.60
|
24 tháng
(2022-09-19) |
6.36 | 27.02% | 2,531,726 | -64,200 | -1.7 |
21.73
34
29.60
|
36 tháng
(2021-09-22) |
2.91 | 10.80% | 6,539,508 | 74,380 | 2.3 |
21.73
34
29.60
|
60 tháng
(2019-10-03) |
15.19 | 103.25% | 12,559,255 | -775,893 | -28.0 |
12.63
34
29.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/09/2024 |
29.60
|
7,100 | 29.50 | 30.30 | 29.40 | 0 | 0 | 0 | |
05/09/2024 |
29.90
|
8,800 | 29.50 | 30 | 29.50 | 0 | 0 | 0 | |
04/09/2024 |
29.50
|
16,500 | 29.50 | 29.90 | 29.30 | 0 | 0 | 0 | |
30/08/2024 |
29.70
|
4,200 | 29.50 | 29.90 | 29.20 | 0 | 0 | 0 | |
29/08/2024 |
29.90
|
2,800 | 29.80 | 29.90 | 29 | 0 | 0 | 0 | |
28/08/2024 |
30
|
2,300 | 30 | 30 | 29.80 | 0 | 0 | 0 | |
27/08/2024 |
30
|
2,300 | 29.80 | 30 | 29.60 | 0 | 0 | 0 | |
26/08/2024 |
30.20
|
1,500 | 29.60 | 30.20 | 29.60 | 0 | 0 | 0 | |
23/08/2024 |
29.60
|
13,300 | 30.60 | 30.60 | 29.40 | 0 | 0 | 0 | |
22/08/2024 |
30.60
|
3,600 | 30.40 | 30.90 | 30 | 0 | 0 | 0 | |
21/08/2024 |
30.90
|
9,300 | 29.90 | 30.90 | 29.60 | 0 | 0 | 0 | |
20/08/2024 |
29.90
|
8,600 | 30.40 | 30.40 | 29.90 | 0 | 0 | 0 | |
19/08/2024 |
30.50
|
14,900 | 30.30 | 30.50 | 29.90 | 0 | 0 | 0 | |
16/08/2024 |
30.40
|
7,500 | 30 | 30.40 | 29.80 | 0 | 0 | 0 | |
15/08/2024 |
29.70
|
3,600 | 30.50 | 30.50 | 29.70 | 0 | 0 | 0 | |
14/08/2024 |
30
|
16,600 | 29.90 | 30 | 29.90 | 0 | 0 | 0 | |
13/08/2024 |
30.20
|
16,000 | 31 | 31 | 30 | 0 | 0 | 0 | |
12/08/2024 |
31.60
|
9,800 | 30.80 | 31.60 | 30.50 | 0 | 0 | 0 | |
09/08/2024 |
30.70
|
1,800 | 31 | 31 | 30.70 | 0 | 0 | 0 | |
08/08/2024 |
30.30
|
8,400 | 30.40 | 30.80 | 30.30 | 0 | 0 | 0 | |
07/08/2024 |
30.20
|
3,300 | 30 | 31 | 30 | 0 | 0 | 0 | |
06/08/2024 |
30
|
4,000 | 30 | 30 | 30 | 0 | 0 | 0 | |
05/08/2024 |
30
|
8,300 | 30.20 | 30.20 | 30 | 0 | 0 | 0 | |
02/08/2024 |
30.20
|
7,600 | 31.30 | 31.40 | 30.20 | 0 | 0 | 0 | |
01/08/2024 |
31.40
|
15,700 | 31.50 | 31.50 | 30.20 | 0 | 0 | 0 | |
31/07/2024 |
30.20
|
8,600 | 31.30 | 31.30 | 30.20 | 0 | 0 | 0 | |
30/07/2024 |
31.30
|
3,000 | 31.90 | 31.90 | 31 | 0 | 0 | 0 | |
29/07/2024 |
32
|
200 | 32 | 32 | 32 | 0 | 0 | 0 | |
26/07/2024 |
32
|
2,000 | 31.90 | 32 | 31.60 | 0 | 0 | 0 | |
25/07/2024 |
31.50
|
2,400 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
24/07/2024 |
31.50
|
8,400 | 31.10 | 31.50 | 31 | 0 | 0 | 0 | |
23/07/2024 |
31.10
|
4,000 | 31 | 31.20 | 30.70 | 0 | 0 | 0 | |
22/07/2024 |
31
|
22,900 | 30.80 | 32.20 | 30.70 | 0 | 0 | 0 | |
19/07/2024 |
30.70
|
14,900 | 31.80 | 31.80 | 30.10 | 0 | 0 | 0 | |
18/07/2024 |
31.80
|
35,900 | 32.70 | 32.70 | 31.80 | 0 | 0 | 0 | |
17/07/2024 |
32.70
|
22,500 | 33.70 | 33.70 | 32.70 | 0 | 0 | 0 | |
16/07/2024 |
33.70
|
10,900 | 33.90 | 33.90 | 33.10 | 0 | 0 | 0 | |
15/07/2024 |
33.30
|
18,600 | 33.50 | 33.60 | 33.30 | 0 | 0 | 0 | |
12/07/2024 |
33.30
|
4,100 | 33.90 | 33.90 | 33.30 | 0 | 0 | 0 | |
11/07/2024 |
33.40
|
7,800 | 34 | 34 | 33.20 | 0 | 0 | 0 | |
10/07/2024 |
34
|
10,600 | 33.80 | 34 | 33.50 | 0 | 0 | 0 | |
09/07/2024 |
33.80
|
29,800 | 33.70 | 34.50 | 33.70 | 0 | 0 | 0 | |
08/07/2024 |
33.70
|
12,800 | 33.70 | 34 | 33.50 | 0 | 0 | 0 | |
05/07/2024 |
33.70
|
9,100 | 33.30 | 33.80 | 33.30 | 0 | 0 | 0 | |
04/07/2024 |
33.80
|
17,600 | 33.60 | 34 | 33.50 | 0 | 0 | 0 | |
03/07/2024 |
34
|
48,700 | 32.50 | 34.90 | 32.50 | 0 | 0 | 0 | |
02/07/2024 |
32
|
10,800 | 31.80 | 32.20 | 31.80 | 0 | 0 | 0 | |
01/07/2024 |
31.80
|
5,700 | 32.50 | 32.50 | 31.80 | 0 | 0 | 0 | |
28/06/2024 |
32.50
|
4,200 | 32.50 | 32.90 | 32.10 | 0 | 0 | 0 | |
27/06/2024 |
32.50
|
18,700 | 32.60 | 32.60 | 32.10 | 0 | 0 | 0 | |
26/06/2024 |
32.70
|
21,000 | 32 | 32.90 | 31.60 | 0 | 0 | 0 | |
25/06/2024 |
31.50
|
21,100 | 33.60 | 33.60 | 31.40 | 0 | 0 | 0 | |
24/06/2024 |
33
|
19,300 | 32.70 | 34.30 | 32.20 | 0 | 0 | 0 | |
21/06/2024 |
32.50
|
61,100 | 31.20 | 32.50 | 31.20 | 0 | 0 | 0 | |
20/06/2024 |
30.90
|
16,200 | 31.10 | 31.10 | 30.80 | 0 | 0 | 0 | |
19/06/2024 |
31
|
19,400 | 31.90 | 31.90 | 31 | 0 | 0 | 0 | |
18/06/2024 |
31.20
|
10,000 | 31.10 | 31.20 | 31 | 0 | 0 | 0 | |
17/06/2024 |
31
|
24,700 | 31.20 | 31.20 | 30.80 | 0 | 0 | 0 | |
14/06/2024 |
31.20
|
18,900 | 31.50 | 31.50 | 31.10 | 0 | 0 | 0 | |
13/06/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
13/06/2024 |
31.50
|
13,400 | 31.80 | 32.50 | 31.20 | 0 | 0 | 0 | |
12/06/2024 |
31.80
|
12,300 | 31.51 | 31.80 | 31.42 | 0 | 0 | 0 | |
11/06/2024 |
31.99
|
16,200 | 32.09 | 32.57 | 31.61 | 0 | 0 | 0 | |
10/06/2024 |
32.09
|
128,700 | 30.36 | 32.37 | 30.27 | 0 | 0 | 0 | |
07/06/2024 |
30.36
|
3,800 | 30.17 | 30.36 | 30.17 | 0 | 0 | 0 | |
06/06/2024 |
29.69
|
5,900 | 30.17 | 30.17 | 29.69 | 0 | 0 | 0 | |
05/06/2024 |
30.17
|
4,000 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
04/06/2024 |
30.08
|
15,600 | 29.88 | 30.65 | 29.88 | 0 | 0 | 0 | |
03/06/2024 |
29.88
|
13,300 | 30.17 | 30.27 | 29.88 | 0 | 0 | 0 | |
31/05/2024 |
30.17
|
8,800 | 30.46 | 30.65 | 30.08 | 0 | 0 | 0 | |
30/05/2024 |
30.46
|
7,400 | 29.98 | 30.46 | 29.79 | 0 | 0 | 0 | |
29/05/2024 |
30.46
|
10,200 | 30.08 | 31.03 | 30.08 | 0 | 0 | 0 | |
28/05/2024 |
30.08
|
13,700 | 28.93 | 30.08 | 28.93 | 0 | 0 | 0 | |
27/05/2024 |
28.93
|
2,800 | 28.64 | 28.93 | 27.78 | 0 | 0 | 0 | |
24/05/2024 |
29.69
|
40,000 | 29.50 | 29.69 | 28.54 | 0 | 0 | 0 | |
23/05/2024 |
29.79
|
2,000 | 29.69 | 29.79 | 29.69 | 0 | 0 | 0 | |
22/05/2024 |
29.69
|
3,500 | 29.41 | 29.69 | 29.41 | 0 | 0 | 0 | |
21/05/2024 |
30.46
|
5,900 | 30.55 | 30.65 | 30.46 | 0 | 0 | 0 | |
20/05/2024 |
30.65
|
40,300 | 30.65 | 30.94 | 29.69 | 0 | 0 | 0 | |
17/05/2024 |
30.46
|
20,000 | 30.36 | 30.46 | 29.60 | 0 | 0 | 0 | |
16/05/2024 |
30.17
|
91,400 | 28.26 | 31.03 | 28.26 | 0 | 0 | 0 | |
15/05/2024 |
28.26
|
25,300 | 27.30 | 28.26 | 26.34 | 0 | 0 | 0 | |
14/05/2024 |
27.20
|
10,600 | 27.11 | 27.30 | 27.11 | 0 | 0 | 0 | |
13/05/2024 |
27.20
|
6,900 | 26.82 | 27.30 | 25.86 | 0 | 0 | 0 | |
10/05/2024 |
27.20
|
7,800 | 27.11 | 27.30 | 25.77 | 0 | 0 | 0 | |
09/05/2024 |
27.11
|
6,900 | 27.11 | 27.11 | 25.57 | 0 | 0 | 0 | |
08/05/2024 |
27.20
|
13,600 | 26.15 | 27.20 | 26.05 | 0 | 0 | 0 | |
07/05/2024 |
26.15
|
19,100 | 25.86 | 26.34 | 25.86 | 0 | 0 | 0 | |
06/05/2024 |
25.86
|
1,000 | 25.96 | 25.96 | 25.86 | 0 | 0 | 0 | |
03/05/2024 |
25.96
|
3,100 | 26.05 | 26.05 | 25.86 | 0 | 0 | 0 | |
02/05/2024 |
25.19
|
1,100 | 25.00 | 25.19 | 24.90 | 0 | 0 | 0 | |
26/04/2024 |
25.86
|
100 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
25/04/2024 |
25.67
|
2,300 | 25.38 | 25.67 | 25.38 | 0 | 0 | 0 | |
24/04/2024 |
25.38
|
10,300 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
23/04/2024 |
25.38
|
1,900 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
22/04/2024 |
25.29
|
1,400 | 25.19 | 25.29 | 25.19 | 0 | 0 | 0 | |
19/04/2024 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
17/04/2024 |
25.86
|
3,100 | 25.67 | 26.05 | 25.38 | 0 | 0 | 0 | |
16/04/2024 |
25.57
|
700 | 25.86 | 25.86 | 25.57 | 0 | 0 | 0 | |
15/04/2024 |
25.86
|
5,000 | 25.96 | 25.96 | 25.86 | 0 | 0 | 0 | |
12/04/2024 |
25.86
|
7,500 | 25.86 | 26.24 | 25.86 | 0 | 0 | 0 |