Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
69.30
69.30
69.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
69.30
69.30
69.30
|
3 tháng
(2024-06-21) |
-2.20 | -3.08% | 262,800 | -77,876 | -5.5 |
69.10
71.50
69.30
|
6 tháng
(2024-03-25) |
-2.67 | -3.71% | 995,500 | -41,050 | -2.9 |
65.06
74.34
69.30
|
12 tháng
(2023-09-25) |
2.83 | 4.26% | 1,753,800 | -11,639 | -0.8 |
60.52
74.34
69.30
|
24 tháng
(2022-09-30) |
28.98 | 71.89% | 2,326,500 | -5,993 | -2.6 |
34.62
74.34
69.30
|
36 tháng
(2021-10-05) |
26.47 | 61.81% | 2,729,600 | -13,893 | -1.5 |
34.62
74.34
69.30
|
60 tháng
(2019-10-16) |
37.16 | 115.61% | 4,026,673 | 18,373 | 0.3 |
31.71
74.34
69.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/02/2021 |
43.50
|
1,300 | 43.50 | 43.50 | 43.50 | 100 | 0 | 0.0 | |
03/02/2021 |
43.50
|
800 | 43.84 | 43.84 | 43.50 | 0 | 100 | -0.0 | |
02/02/2021 |
43.84
|
0 | 43.84 | 43.84 | 43.84 | 0 | 0 | 0 | |
01/02/2021 |
43.84
|
2,500 | 43.50 | 46.51 | 43.84 | 0 | 0 | 0 | |
29/01/2021 |
43.50
|
1,400 | 41.49 | 43.50 | 43.50 | 100 | 500 | -0.0 | |
28/01/2021 |
41.49
|
7,200 | 44.50 | 44.50 | 41.49 | 200 | 200 | 0.0 | |
27/01/2021 |
44.50
|
4,700 | 45.84 | 45.84 | 43.50 | 500 | 0 | 0.0 | |
26/01/2021 |
45.84
|
2,500 | 47.52 | 47.52 | 45.84 | 0 | 0 | 0 | |
25/01/2021: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
25/01/2021 |
47.52
|
3,400 | 47.52 | 47.52 | 47.52 | 100 | 100 | 0 | |
22/01/2021 |
47.52
|
3,900 | 48.54 | 48.54 | 46.87 | 800 | 100 | 0.1 | |
21/01/2021 |
48.54
|
15,500 | 45.59 | 48.54 | 45.27 | 1,100 | 1,000 | 0.0 | |
20/01/2021 |
45.59
|
4,200 | 46.23 | 46.23 | 44.95 | 0 | 0 | 0 | |
19/01/2021 |
46.23
|
11,000 | 47.45 | 47.45 | 46.23 | 400 | 0 | 0.0 | |
18/01/2021 |
47.45
|
22,700 | 45.53 | 48.67 | 46.23 | 200 | 0 | 0.0 | |
15/01/2021 |
45.53
|
19,600 | 44.63 | 45.78 | 44.95 | 100 | 100 | 0 | |
14/01/2021 |
44.63
|
15,000 | 43.34 | 44.95 | 43.98 | 1,400 | 0 | 0.1 | |
13/01/2021 |
43.34
|
1,200 | 43.66 | 43.66 | 43.21 | 0 | 0 | 0 | |
12/01/2021 |
43.66
|
1,800 | 43.66 | 43.66 | 43.34 | 300 | 0 | 0.0 | |
11/01/2021 |
43.66
|
300 | 43.66 | 43.98 | 43.66 | 0 | 0 | 0 | |
08/01/2021 |
43.66
|
800 | 41.93 | 43.66 | 43.66 | 0 | 0 | 0 | |
07/01/2021 |
41.93
|
5,800 | 43.66 | 43.66 | 41.74 | 400 | 300 | 0.0 | |
06/01/2021 |
43.66
|
2,200 | 44.31 | 44.31 | 43.66 | 100 | 0 | 0.0 | |
05/01/2021 |
44.31
|
200 | 44.31 | 44.31 | 44.31 | 0 | 0 | 0 | |
04/01/2021 |
44.31
|
1,400 | 44.31 | 47.19 | 44.31 | 0 | 0 | 0 | |
31/12/2020 |
44.31
|
590 | 43.98 | 44.31 | 43.53 | 50 | 70 | -0.0 | |
30/12/2020 |
43.98
|
3,320 | 43.98 | 44.43 | 43.60 | 40 | 20 | 0.0 | |
29/12/2020 |
43.98
|
920 | 43.66 | 43.98 | 43.34 | 0 | 0 | 0 | |
28/12/2020 |
43.66
|
1,370 | 43.66 | 43.98 | 43.66 | 150 | 0 | 0.0 | |
25/12/2020 |
43.66
|
4,700 | 43.98 | 43.98 | 43.66 | 10 | 0 | 0.0 | |
24/12/2020 |
43.98
|
1,730 | 44.31 | 44.31 | 43.02 | 40 | 1,600 | -0.1 | |
23/12/2020 |
44.31
|
100 | 44.56 | 44.56 | 44.31 | 0 | 0 | 0 | |
22/12/2020 |
44.56
|
300 | 44.31 | 44.69 | 44.56 | 0 | 0 | 0 | |
21/12/2020 |
44.31
|
2,050 | 44.75 | 44.75 | 43.02 | 210 | 0 | 0.0 | |
18/12/2020 |
44.75
|
320 | 44.88 | 44.88 | 44.69 | 0 | 0 | 0 | |
17/12/2020 |
44.88
|
0 | 44.88 | 44.88 | 44.88 | 0 | 0 | 0 | |
16/12/2020 |
44.88
|
2,120 | 45.20 | 45.20 | 43.02 | 0 | 10 | -0.0 | |
15/12/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/12/2020 |
45.20
|
110 | 44.63 | 45.27 | 45.20 | 0 | 0 | 0 | |
14/12/2020 |
44.63
|
290 | 44.18 | 44.63 | 43.68 | 0 | 0 | 0 | |
11/12/2020 |
44.18
|
5,310 | 44.31 | 44.31 | 43.36 | 0 | 0 | 0 | |
10/12/2020 |
44.31
|
1,670 | 43.68 | 44.31 | 43.68 | 0 | 0 | 0 | |
09/12/2020 |
43.68
|
650 | 43.11 | 43.68 | 43.11 | 100 | 0 | 0.0 | |
08/12/2020 |
43.11
|
170 | 43.68 | 43.68 | 43.04 | 0 | 20 | -0.0 | |
07/12/2020 |
43.68
|
170 | 43.68 | 43.68 | 42.47 | 20 | 0 | 0.0 | |
04/12/2020 |
43.68
|
230 | 43.04 | 43.68 | 43.04 | 20 | 0 | 0.0 | |
03/12/2020 |
43.04
|
1,320 | 43.36 | 43.99 | 43.04 | 0 | 0 | 0 | |
02/12/2020 |
43.36
|
110 | 43.68 | 43.68 | 43.36 | 60 | 0 | 0.0 | |
01/12/2020 |
43.68
|
930 | 44.18 | 44.18 | 43.68 | 400 | 0 | 0.0 | |
30/11/2020 |
44.18
|
2,220 | 43.61 | 46.65 | 43.68 | 0 | 0 | 0 | |
27/11/2020 |
43.61
|
40 | 43.61 | 43.61 | 43.61 | 0 | 0 | 0 | |
26/11/2020 |
43.61
|
1,440 | 43.49 | 43.61 | 43.23 | 150 | 0 | 0.0 | |
25/11/2020 |
43.49
|
780 | 43.68 | 43.68 | 43.42 | 10 | 0 | 0.0 | |
24/11/2020 |
43.68
|
1,570 | 43.04 | 43.68 | 43.11 | 510 | 0 | 0.0 | |
23/11/2020 |
43.04
|
30 | 43.68 | 43.68 | 43.04 | 0 | 0 | 0 | |
20/11/2020 |
43.68
|
160 | 43.68 | 43.93 | 43.42 | 0 | 0 | 0 | |
19/11/2020 |
43.68
|
830 | 43.55 | 43.68 | 43.49 | 110 | 0 | 0.0 | |
18/11/2020 |
43.55
|
1,070 | 43.36 | 43.99 | 43.55 | 0 | 0 | 0 | |
17/11/2020 |
43.36
|
80 | 43.68 | 43.68 | 43.36 | 0 | 0 | 0 | |
16/11/2020 |
43.68
|
1,170 | 43.68 | 43.68 | 43.68 | 0 | 0 | 0 | |
13/11/2020 |
43.68
|
540 | 43.68 | 43.68 | 43.68 | 130 | 0 | 0.0 | |
12/11/2020 |
43.68
|
30 | 43.68 | 43.68 | 43.68 | 0 | 0 | 0 | |
11/11/2020 |
43.68
|
110 | 42.41 | 43.68 | 43.68 | 0 | 0 | 0 | |
10/11/2020 |
42.41
|
400 | 43.68 | 43.68 | 42.41 | 0 | 0 | 0 | |
09/11/2020 |
43.68
|
250 | 44.31 | 44.31 | 43.68 | 0 | 0 | 0 | |
06/11/2020 |
44.31
|
100 | 44.18 | 44.31 | 44.31 | 0 | 0 | 0 | |
05/11/2020 |
44.18
|
230 | 43.68 | 44.18 | 43.04 | 20 | 0 | 0.0 | |
04/11/2020 |
43.68
|
1,590 | 43.68 | 44.18 | 43.68 | 120 | 0 | 0.0 | |
03/11/2020 |
43.68
|
50 | 43.11 | 44.18 | 43.68 | 0 | 0 | 0 | |
02/11/2020 |
43.11
|
210 | 43.04 | 44.31 | 43.11 | 0 | 0 | 0 | |
30/10/2020 |
43.04
|
400 | 42.09 | 43.68 | 43.04 | 310 | 0 | 0.0 | |
29/10/2020 |
42.09
|
0 | 42.09 | 42.09 | 42.09 | 0 | 0 | 0 | |
28/10/2020 |
42.09
|
860 | 44.18 | 44.18 | 42.09 | 0 | 0 | 0 | |
27/10/2020 |
44.18
|
2,260 | 45.07 | 45.07 | 43.68 | 0 | 0 | 0 | |
26/10/2020 |
45.07
|
360 | 44.44 | 45.58 | 45.07 | 160 | 0 | 0.0 | |
23/10/2020 |
44.44
|
280 | 44.37 | 44.44 | 44.31 | 0 | 0 | 0 | |
22/10/2020 |
44.37
|
420 | 44.37 | 44.37 | 44.37 | 0 | 0 | 0 | |
21/10/2020 |
44.37
|
1,060 | 44.63 | 44.63 | 44.31 | 0 | 660 | -0.0 | |
20/10/2020 |
44.63
|
600 | 44.63 | 44.63 | 44.31 | 0 | 0 | 0 | |
19/10/2020 |
44.63
|
1,050 | 44.94 | 45.58 | 44.63 | 120 | 0 | 0.0 | |
16/10/2020 |
44.94
|
810 | 44.94 | 44.94 | 44.94 | 10 | 0 | 0.0 | |
15/10/2020 |
44.94
|
830 | 45.26 | 45.70 | 44.94 | 0 | 0 | 0 | |
14/10/2020 |
45.26
|
510 | 45.45 | 45.45 | 45.26 | 0 | 0 | 0 | |
13/10/2020 |
45.45
|
90 | 45.45 | 45.45 | 45.45 | 20 | 0 | 0.0 | |
12/10/2020 |
45.45
|
520 | 45.26 | 45.58 | 45.45 | 10 | 0 | 0.0 | |
09/10/2020 |
45.26
|
1,410 | 45.26 | 45.45 | 45.26 | 910 | 0 | 0.1 | |
08/10/2020 |
45.26
|
1,780 | 45.51 | 45.51 | 45.26 | 0 | 0 | 0 | |
07/10/2020 |
45.51
|
0 | 45.51 | 45.51 | 45.51 | 0 | 0 | 0 | |
06/10/2020 |
45.51
|
890 | 45.51 | 45.51 | 45.39 | 0 | 0 | 0 | |
05/10/2020 |
45.51
|
70 | 45.70 | 45.70 | 44.94 | 0 | 30 | -0.0 | |
02/10/2020 |
45.70
|
90 | 45.70 | 45.70 | 45.32 | 0 | 0 | 0 | |
01/10/2020 |
45.70
|
300 | 45.32 | 45.70 | 45.70 | 0 | 0 | 0 | |
30/09/2020 |
45.32
|
100 | 45.39 | 45.39 | 45.32 | 0 | 0 | 0 | |
29/09/2020 |
45.39
|
2,370 | 45.39 | 45.89 | 45.39 | 0 | 0 | 0 | |
28/09/2020 |
45.39
|
480 | 45.58 | 45.58 | 45.39 | 50 | 0 | 0.0 | |
25/09/2020 |
45.58
|
600 | 44.56 | 45.58 | 44.63 | 0 | 0 | 0 | |
24/09/2020 |
44.56
|
430 | 44.56 | 44.82 | 44.56 | 0 | 190 | -0.0 | |
23/09/2020 |
44.56
|
1,620 | 45.83 | 45.83 | 44.56 | 0 | 1,220 | -0.1 | |
22/09/2020 |
45.83
|
580 | 45.83 | 45.89 | 45.83 | 0 | 0 | 0 | |
21/09/2020 |
45.83
|
2,370 | 45.89 | 45.89 | 45.26 | 0 | 0 | 0 | |
18/09/2020 |
45.89
|
150 | 45.58 | 45.89 | 45.89 | 0 | 0 | 0 | |
17/09/2020 |
45.58
|
240 | 45.58 | 45.58 | 45.51 | 0 | 0 | 0 |