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) |
0.15 | 0.40% | 40,400 | 0 | 0 |
36.85
38.90
37.95
|
2 tháng
(2024-07-08) |
0.25 | 0.66% | 167,400 | 0 | 0 |
35.55
38.90
37.95
|
3 tháng
(2024-06-10) |
2.60 | 7.36% | 688,100 | 0 | 0 |
35.35
39.90
37.95
|
6 tháng
(2024-03-11) |
4.44 | 13.24% | 1,008,100 | 0 | 0 |
30.47
39.90
37.95
|
12 tháng
(2023-11-06) |
28.28 | 292.38% | 1,674,800 | 0 | 0 |
9.67
43.23
37.95
|
24 tháng
(2023-11-06) |
28.28 | 292.38% | 1,674,800 | 0 | 0 |
9.67
43.23
37.95
|
36 tháng
(2023-11-06) |
28.28 | 292.38% | 1,674,800 | 0 | 0 |
9.67
43.23
37.95
|
60 tháng
(2023-11-06) |
28.28 | 292.38% | 1,674,800 | 0 | 0 |
9.67
43.23
37.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/09/2024 |
37.95
|
800 | 36.60 | 38 | 36.60 | 0 | 0 | 0 | |
05/09/2024 |
38.80
|
3,600 | 36.85 | 38.80 | 36.85 | 0 | 0 | 0 | |
04/09/2024 |
36.85
|
1,700 | 35.80 | 36.90 | 35.80 | 0 | 0 | 0 | |
30/08/2024 |
36.95
|
600 | 36.10 | 36.95 | 36.10 | 0 | 0 | 0 | |
29/08/2024 |
37.50
|
0 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
28/08/2024 |
37.50
|
0 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
27/08/2024 |
37.50
|
0 | 37.50 | 37.50 | 37.50 | 0 | 0 | 0 | |
26/08/2024 |
37.50
|
1,800 | 36.80 | 37.60 | 36.30 | 0 | 0 | 0 | |
23/08/2024 |
36.90
|
1,200 | 36.30 | 36.90 | 36.30 | 0 | 0 | 0 | |
22/08/2024 |
37
|
3,100 | 36.10 | 37 | 36.10 | 0 | 0 | 0 | |
21/08/2024 |
37.50
|
600 | 36.05 | 37.50 | 36.05 | 0 | 0 | 0 | |
20/08/2024 |
37.50
|
1,500 | 35.95 | 37.60 | 35.95 | 0 | 0 | 0 | |
19/08/2024 |
37.70
|
5,100 | 36 | 37.70 | 36 | 0 | 0 | 0 | |
16/08/2024 |
37.80
|
3,700 | 37.80 | 37.80 | 36.80 | 0 | 0 | 0 | |
15/08/2024 |
37.80
|
900 | 36 | 37.80 | 35.80 | 0 | 0 | 0 | |
14/08/2024 |
37.80
|
6,300 | 37 | 37.80 | 37 | 0 | 0 | 0 | |
13/08/2024 |
38.90
|
2,000 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 | |
12/08/2024 |
37.80
|
0 | 37.80 | 37.80 | 37.80 | 0 | 0 | 0 | |
09/08/2024 |
37.80
|
2,500 | 37 | 37.80 | 37 | 0 | 0 | 0 | |
08/08/2024 |
37
|
1,800 | 37 | 37 | 36.50 | 0 | 0 | 0 | |
07/08/2024 |
37.80
|
3,200 | 36.60 | 37.80 | 36.60 | 0 | 0 | 0 | |
06/08/2024 |
37.85
|
3,600 | 36.80 | 37.85 | 36.60 | 0 | 0 | 0 | |
05/08/2024 |
36.80
|
1,000 | 37 | 37 | 36.80 | 0 | 0 | 0 | |
02/08/2024 |
37
|
4,600 | 36.50 | 37 | 36.50 | 0 | 0 | 0 | |
01/08/2024 |
36.50
|
2,200 | 37 | 37 | 36.50 | 0 | 0 | 0 | |
31/07/2024 |
37.10
|
2,300 | 37.10 | 37.10 | 37.10 | 0 | 0 | 0 | |
30/07/2024 |
37
|
10,300 | 37.20 | 37.20 | 36.90 | 0 | 0 | 0 | |
29/07/2024 |
38
|
200 | 38.50 | 38.50 | 38 | 0 | 0 | 0 | |
26/07/2024 |
38.90
|
0 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 | |
25/07/2024 |
38.90
|
4,300 | 37.50 | 38.90 | 37.15 | 0 | 0 | 0 | |
24/07/2024 |
38.90
|
5,300 | 36.50 | 38.90 | 36.50 | 0 | 0 | 0 | |
23/07/2024 |
36.50
|
1,900 | 37 | 37 | 36.50 | 0 | 0 | 0 | |
22/07/2024 |
37
|
2,000 | 36.75 | 37 | 36.75 | 0 | 0 | 0 | |
19/07/2024 |
37.95
|
8,500 | 35.90 | 37.95 | 35.90 | 0 | 0 | 0 | |
18/07/2024 |
37.95
|
6,900 | 39.90 | 39.90 | 36.30 | 0 | 0 | 0 | |
17/07/2024 |
38.90
|
30,600 | 39 | 40 | 38.90 | 0 | 0 | 0 | |
16/07/2024 |
38
|
18,800 | 38 | 38 | 37.50 | 0 | 0 | 0 | |
15/07/2024 |
35.55
|
2,200 | 36.40 | 36.40 | 35.55 | 0 | 0 | 0 | |
12/07/2024 |
36.50
|
5,800 | 36 | 36.50 | 35.50 | 0 | 0 | 0 | |
11/07/2024 |
36.10
|
200 | 36.10 | 36.10 | 36.10 | 0 | 0 | 0 | |
10/07/2024 |
37.45
|
12,600 | 36.50 | 37.45 | 35.50 | 0 | 0 | 0 | |
09/07/2024 |
37.90
|
400 | 37.70 | 37.90 | 37.70 | 0 | 0 | 0 | |
08/07/2024 |
37.70
|
3,300 | 37.80 | 37.90 | 37.70 | 0 | 0 | 0 | |
05/07/2024 |
37.80
|
4,600 | 36.50 | 37.80 | 36.15 | 0 | 0 | 0 | |
04/07/2024 |
37.90
|
4,100 | 37.50 | 37.90 | 36.10 | 0 | 0 | 0 | |
03/07/2024 |
37.55
|
1,400 | 36.20 | 37.55 | 36.20 | 0 | 0 | 0 | |
02/07/2024 |
38
|
200 | 38 | 38 | 38 | 0 | 0 | 0 | |
01/07/2024 |
38
|
2,700 | 37 | 38 | 36.50 | 0 | 0 | 0 | |
28/06/2024 |
38.80
|
1,500 | 35.50 | 38.80 | 35.50 | 0 | 0 | 0 | |
27/06/2024 |
37
|
1,100 | 37 | 37 | 36.50 | 0 | 0 | 0 | |
26/06/2024 |
37.50
|
2,700 | 38.80 | 38.80 | 37.50 | 0 | 0 | 0 | |
25/06/2024 |
38.90
|
0 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 | |
24/06/2024 |
38.90
|
6,400 | 37.10 | 38.95 | 36.20 | 0 | 0 | 0 | |
21/06/2024 |
38.90
|
1,400 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 | |
20/06/2024 |
38.90
|
1,900 | 38.60 | 38.90 | 37.50 | 0 | 0 | 0 | |
19/06/2024 |
38.50
|
11,900 | 37.15 | 38.50 | 36.90 | 0 | 0 | 0 | |
18/06/2024 |
37.80
|
8,200 | 38 | 39 | 37 | 0 | 0 | 0 | |
17/06/2024 |
38.50
|
100 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
14/06/2024 |
38.50
|
178,900 | 41.50 | 42 | 38.50 | 0 | 0 | 0 | |
13/06/2024 |
39.90
|
33,800 | 39 | 39.90 | 38.20 | 0 | 0 | 0 | |
12/06/2024 |
37.85
|
70,100 | 37.80 | 40 | 37.80 | 0 | 0 | 0 | |
11/06/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
11/06/2024 |
37.80
|
118,700 | 37.15 | 37.80 | 35 | 0 | 0 | 0 | |
10/06/2024 |
35.35
|
71,000 | 33.37 | 35.35 | 33.37 | 0 | 0 | 0 | |
07/06/2024 |
33.08
|
23,900 | 31.82 | 33.37 | 31.82 | 0 | 0 | 0 | |
06/06/2024 |
31.82
|
4,900 | 31.82 | 32.01 | 31.72 | 0 | 0 | 0 | |
05/06/2024 |
31.72
|
8,700 | 31.72 | 31.72 | 31.43 | 0 | 0 | 0 | |
04/06/2024 |
31.34
|
14,100 | 31.29 | 32.40 | 31.19 | 0 | 0 | 0 | |
03/06/2024 |
31.14
|
8,300 | 31.14 | 31.43 | 31.14 | 0 | 0 | 0 | |
31/05/2024 |
31.14
|
2,500 | 31.43 | 31.43 | 31.14 | 0 | 0 | 0 | |
30/05/2024 |
31.43
|
1,700 | 31.14 | 31.43 | 30.47 | 0 | 0 | 0 | |
29/05/2024 |
31.43
|
600 | 31.63 | 31.63 | 31.43 | 0 | 0 | 0 | |
28/05/2024 |
31.43
|
13,300 | 31.14 | 31.43 | 30.95 | 0 | 0 | 0 | |
27/05/2024 |
31.14
|
1,500 | 31.14 | 31.63 | 31.14 | 0 | 0 | 0 | |
24/05/2024 |
31.05
|
2,500 | 31.58 | 31.58 | 31.05 | 0 | 0 | 0 | |
23/05/2024 |
31.63
|
5,900 | 31.09 | 31.63 | 30.95 | 0 | 0 | 0 | |
22/05/2024 |
31.14
|
7,400 | 30.47 | 31.14 | 30.47 | 0 | 0 | 0 | |
21/05/2024 |
30.95
|
1,800 | 30.76 | 30.95 | 30.76 | 0 | 0 | 0 | |
20/05/2024 |
30.95
|
10,100 | 30.95 | 31.24 | 30.95 | 0 | 0 | 0 | |
17/05/2024 |
30.95
|
2,900 | 30.95 | 30.95 | 30.95 | 0 | 0 | 0 | |
16/05/2024 |
30.95
|
4,900 | 30.95 | 30.95 | 30.95 | 0 | 0 | 0 | |
15/05/2024 |
30.95
|
9,000 | 30.08 | 30.95 | 30.08 | 0 | 0 | 0 | |
14/05/2024 |
30.95
|
200 | 30.56 | 30.95 | 30.56 | 0 | 0 | 0 | |
13/05/2024 |
30.95
|
1,600 | 31.05 | 31.05 | 30.47 | 0 | 0 | 0 | |
10/05/2024 |
31.05
|
8,900 | 31.05 | 31.14 | 31.05 | 0 | 0 | 0 | |
09/05/2024 |
31.43
|
1,900 | 30.47 | 31.43 | 30.47 | 0 | 0 | 0 | |
08/05/2024 |
31.72
|
8,400 | 30.51 | 31.72 | 30.47 | 0 | 0 | 0 | |
07/05/2024 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
06/05/2024 |
31.72
|
600 | 31.43 | 31.72 | 31.43 | 0 | 0 | 0 | |
03/05/2024 |
31.00
|
5,900 | 30.47 | 31.67 | 30.47 | 0 | 0 | 0 | |
02/05/2024 |
30.47
|
1,500 | 30.47 | 30.56 | 30.47 | 0 | 0 | 0 | |
26/04/2024 |
32.59
|
1,700 | 33.37 | 33.37 | 31.82 | 0 | 0 | 0 | |
25/04/2024 |
31.67
|
200 | 31.67 | 31.67 | 31.67 | 0 | 0 | 0 | |
24/04/2024 |
31.67
|
600 | 30.56 | 31.67 | 30.56 | 0 | 0 | 0 | |
23/04/2024 |
30.56
|
2,200 | 30.56 | 30.56 | 30.47 | 0 | 0 | 0 | |
22/04/2024 |
31.34
|
4,400 | 31.34 | 31.34 | 31.34 | 0 | 0 | 0 | |
19/04/2024 |
31.34
|
1,500 | 31.34 | 31.34 | 31.34 | 0 | 0 | 0 | |
17/04/2024 |
31.34
|
3,000 | 31.34 | 31.34 | 31.34 | 0 | 0 | 0 | |
16/04/2024 |
31.34
|
2,200 | 30.47 | 31.34 | 29.98 | 0 | 0 | 0 | |
15/04/2024 |
30.47
|
7,800 | 31.43 | 31.43 | 30.47 | 0 | 0 | 0 | |
12/04/2024 |
31.72
|
600 | 31.43 | 31.72 | 31.43 | 0 | 0 | 0 |