Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.50 | -2.43% | 101,500 | 0 | 0 |
60.30
61.80
60.30
|
2 tháng
(2024-09-16) |
-2.20 | -3.52% | 244,800 | 0 | 0 |
60.30
62.90
60.30
|
3 tháng
(2024-08-15) |
-1.84 | -2.96% | 355,700 | -730 | -0.0 |
60.30
64.20
60.30
|
6 tháng
(2024-05-17) |
-2.71 | -4.30% | 654,400 | -1,230 | -0.1 |
60.20
64.20
60.30
|
12 tháng
(2023-11-20) |
0.78 | 1.32% | 1,067,500 | -8,830 | -0.6 |
59.52
65.11
60.30
|
24 tháng
(2022-11-24) |
3.66 | 6.46% | 1,431,400 | -22,830 | -10.1 |
54.17
65.11
60.30
|
36 tháng
(2021-11-29) |
8.05 | 15.42% | 1,861,900 | 126,463 | 9.8 |
48.41
65.11
60.30
|
60 tháng
(2019-12-10) |
26.82 | 80.11% | 2,725,100 | 206,523 | 14.5 |
32.86
65.11
60.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/04/2021 |
44.05
|
100 | 42.85 | 44.05 | 44.05 | 0 | 0 | 0 | |
06/04/2021 |
42.85
|
600 | 42.55 | 42.93 | 42.85 | 400 | 0 | 0.0 | |
05/04/2021 |
42.55
|
0 | 42.55 | 42.55 | 42.55 | 0 | 0 | 0 | |
02/04/2021 |
42.55
|
0 | 42.55 | 42.55 | 42.55 | 0 | 0 | 0 | |
01/04/2021 |
42.55
|
300 | 42.63 | 42.63 | 42.55 | 0 | 300 | -0.0 | |
31/03/2021 |
42.63
|
1,600 | 42.55 | 42.63 | 42.55 | 0 | 0 | 0 | |
30/03/2021 |
42.55
|
400 | 42.55 | 42.55 | 42.55 | 0 | 0 | 0 | |
29/03/2021 |
42.55
|
400 | 42.48 | 42.78 | 42.55 | 0 | 0 | 0 | |
26/03/2021 |
42.48
|
1,200 | 42.55 | 42.55 | 42.48 | 0 | 400 | -0.0 | |
25/03/2021 |
42.55
|
600 | 42.55 | 42.55 | 42.55 | 0 | 600 | -0.0 | |
24/03/2021 |
42.55
|
1,000 | 42.70 | 42.70 | 42.55 | 0 | 0 | 0 | |
23/03/2021 |
42.70
|
1,400 | 42.63 | 45.54 | 42.63 | 200 | 0 | 0.0 | |
22/03/2021 |
42.63
|
500 | 42.63 | 42.63 | 42.63 | 0 | 0 | 0 | |
19/03/2021 |
42.63
|
1,100 | 42.63 | 42.63 | 42.63 | 0 | 0 | 0 | |
18/03/2021 |
42.63
|
1,000 | 42.55 | 42.63 | 42.63 | 0 | 0 | 0 | |
17/03/2021 |
42.55
|
6,700 | 42.48 | 42.63 | 42.55 | 100 | 0 | 0.0 | |
16/03/2021 |
42.48
|
300 | 42.55 | 42.55 | 42.18 | 0 | 0 | 0 | |
15/03/2021 |
42.55
|
0 | 42.55 | 42.55 | 42.55 | 0 | 0 | 0 | |
12/03/2021 |
42.55
|
300 | 42.55 | 42.55 | 42.03 | 0 | 0 | 0 | |
11/03/2021 |
42.55
|
1,300 | 42.55 | 42.55 | 42.55 | 1,000 | 0 | 0.1 | |
10/03/2021 |
42.55
|
0 | 42.55 | 42.55 | 42.55 | 0 | 0 | 0 | |
09/03/2021 |
42.55
|
0 | 42.55 | 42.55 | 42.55 | 0 | 0 | 0 | |
08/03/2021 |
42.55
|
0 | 42.55 | 42.55 | 42.55 | 0 | 0 | 0 | |
05/03/2021 |
42.55
|
300 | 42.18 | 42.55 | 42.03 | 0 | 0 | 0 | |
04/03/2021 |
42.18
|
1,100 | 42.25 | 42.25 | 42.18 | 0 | 0 | 0 | |
03/03/2021 |
42.25
|
600 | 42.40 | 42.48 | 42.25 | 0 | 0 | 0 | |
02/03/2021 |
42.40
|
700 | 42.03 | 42.40 | 42.03 | 0 | 0 | 0 | |
01/03/2021 |
42.03
|
500 | 42.11 | 42.40 | 42.03 | 0 | 0 | 0 | |
26/02/2021 |
42.11
|
2,200 | 42.11 | 42.11 | 42.11 | 0 | 0 | 0 | |
25/02/2021 |
42.11
|
1,400 | 42.18 | 42.18 | 42.03 | 400 | 0 | 0.0 | |
24/02/2021 |
42.18
|
300 | 42.18 | 42.18 | 42.18 | 0 | 0 | 0 | |
23/02/2021 |
42.18
|
0 | 42.18 | 42.18 | 42.18 | 0 | 0 | 0 | |
22/02/2021 |
42.18
|
9,500 | 42.55 | 42.55 | 42.18 | 0 | 0 | 0 | |
19/02/2021 |
42.55
|
10,400 | 40.69 | 42.55 | 41.06 | 0 | 100 | -0.0 | |
18/02/2021 |
40.69
|
800 | 41.28 | 41.28 | 40.69 | 0 | 0 | 0 | |
17/02/2021 |
41.28
|
200 | 41.06 | 41.43 | 41.28 | 0 | 0 | 0 | |
09/02/2021 |
41.06
|
1,400 | 40.91 | 41.06 | 41.06 | 0 | 0 | 0 | |
08/02/2021 |
40.91
|
5,900 | 40.61 | 41.06 | 40.91 | 0 | 0 | 0 | |
05/02/2021 |
40.61
|
200 | 40.91 | 40.91 | 40.61 | 0 | 0 | 0 | |
04/02/2021 |
40.91
|
500 | 40.84 | 40.91 | 40.91 | 0 | 0 | 0 | |
03/02/2021 |
40.84
|
2,100 | 40.76 | 40.84 | 40.76 | 2,000 | 0 | 0.1 | |
02/02/2021 |
40.76
|
6,200 | 40.76 | 40.76 | 39.94 | 0 | 0 | 0 | |
01/02/2021 |
40.76
|
3,100 | 40.69 | 40.76 | 40.69 | 0 | 0 | 0 | |
29/01/2021 |
40.69
|
10,700 | 38.07 | 40.69 | 38.82 | 0 | 1,300 | -0.1 | |
28/01/2021 |
38.07
|
6,000 | 40.24 | 40.76 | 38.07 | 400 | 0 | 0.0 | |
27/01/2021 |
40.24
|
2,500 | 40.99 | 40.99 | 40.24 | 0 | 0 | 0 | |
26/01/2021 |
40.99
|
0 | 40.99 | 40.99 | 40.99 | 0 | 0 | 0 | |
25/01/2021 |
40.99
|
2,400 | 40.24 | 41.06 | 40.24 | 0 | 0 | 0 | |
22/01/2021 |
40.24
|
1,300 | 40.31 | 40.31 | 40.24 | 1,200 | 0 | 0.1 | |
21/01/2021 |
40.31
|
1,900 | 39.94 | 40.31 | 40.16 | 0 | 0 | 0 | |
20/01/2021 |
39.94
|
4,600 | 40.24 | 40.31 | 39.94 | 100 | 0 | 0.0 | |
19/01/2021 |
40.24
|
3,400 | 40.54 | 40.54 | 40.24 | 0 | 0 | 0 | |
18/01/2021 |
40.54
|
7,600 | 40.46 | 40.54 | 40.46 | 100 | 0 | 0.0 | |
15/01/2021 |
40.46
|
900 | 40.31 | 40.46 | 40.31 | 0 | 0 | 0 | |
14/01/2021 |
40.31
|
1,100 | 40.24 | 40.31 | 40.31 | 0 | 0 | 0 | |
13/01/2021 |
40.24
|
1,500 | 40.24 | 40.69 | 40.24 | 0 | 0 | 0 | |
12/01/2021 |
40.24
|
4,500 | 40.16 | 40.31 | 40.24 | 300 | 0 | 0.0 | |
11/01/2021 |
40.16
|
7,200 | 40.31 | 40.39 | 40.16 | 100 | 0 | 0.0 | |
08/01/2021 |
40.31
|
2,700 | 40.54 | 40.54 | 40.31 | 0 | 0 | 0 | |
07/01/2021 |
40.54
|
3,300 | 40.54 | 40.54 | 40.54 | 0 | 0 | 0 | |
06/01/2021 |
40.54
|
3,900 | 39.94 | 41.06 | 40.54 | 500 | 0 | 0.0 | |
05/01/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
05/01/2021 |
39.94
|
1,800 | 40.84 | 40.84 | 39.94 | 0 | 0 | 0 | |
04/01/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
04/01/2021 |
40.84
|
10,800 | 39.18 | 40.84 | 40.69 | 1,000 | 0 | 0.1 | |
31/12/2020 |
39.18
|
6,450 | 38.90 | 39.25 | 38.90 | 10 | 0 | 0.0 | |
30/12/2020 |
38.90
|
4,500 | 39.11 | 39.11 | 38.90 | 0 | 690 | -0.0 | |
29/12/2020 |
39.11
|
2,630 | 39.04 | 39.11 | 39.04 | 0 | 0 | 0 | |
28/12/2020 |
39.04
|
4,550 | 38.90 | 39.04 | 38.90 | 0 | 0 | 0 | |
25/12/2020 |
38.90
|
1,010 | 38.83 | 38.90 | 38.90 | 0 | 0 | 0 | |
24/12/2020 |
38.83
|
200 | 38.76 | 38.90 | 38.83 | 0 | 0 | 0 | |
23/12/2020 |
38.76
|
3,060 | 38.62 | 38.76 | 38.69 | 0 | 0 | 0 | |
22/12/2020 |
38.62
|
6,810 | 38.62 | 38.76 | 38.62 | 0 | 0 | 0 | |
21/12/2020 |
38.62
|
4,010 | 39.04 | 39.04 | 38.55 | 100 | 0 | 0.0 | |
18/12/2020 |
39.04
|
1,800 | 39.04 | 39.04 | 38.35 | 0 | 0 | 0 | |
17/12/2020 |
39.04
|
4,740 | 38.55 | 39.18 | 38.90 | 100 | 0 | 0.0 | |
16/12/2020 |
38.55
|
17,070 | 37.86 | 38.55 | 38.00 | 0 | 0 | 0 | |
15/12/2020 |
37.86
|
2,070 | 37.86 | 37.86 | 37.86 | 0 | 0 | 0 | |
14/12/2020 |
37.86
|
7,890 | 37.86 | 37.86 | 37.51 | 0 | 0 | 0 | |
11/12/2020 |
37.86
|
50 | 37.51 | 37.86 | 37.51 | 0 | 0 | 0 | |
10/12/2020 |
37.51
|
1,160 | 38.00 | 38.00 | 37.51 | 0 | 0 | 0 | |
09/12/2020 |
38.00
|
1,740 | 38.00 | 38.07 | 38.00 | 300 | 0 | 0.0 | |
08/12/2020 |
38.00
|
1,860 | 37.86 | 38.00 | 37.51 | 0 | 0 | 0 | |
07/12/2020 |
37.86
|
3,780 | 37.86 | 37.86 | 37.79 | 0 | 0 | 0 | |
04/12/2020 |
37.86
|
5,780 | 37.72 | 37.86 | 37.72 | 800 | 0 | 0.0 | |
03/12/2020 |
37.72
|
1,440 | 37.51 | 37.72 | 37.51 | 0 | 0 | 0 | |
02/12/2020 |
37.51
|
200 | 37.23 | 37.51 | 37.23 | 0 | 0 | 0 | |
01/12/2020 |
37.23
|
50 | 37.23 | 37.23 | 37.23 | 0 | 0 | 0 | |
30/11/2020 |
37.23
|
30 | 37.72 | 37.72 | 37.23 | 0 | 0 | 0 | |
27/11/2020 |
37.72
|
2,000 | 37.51 | 37.72 | 37.58 | 0 | 0 | 0 | |
26/11/2020 |
37.51
|
3,550 | 37.23 | 37.51 | 37.37 | 0 | 0 | 0 | |
25/11/2020 |
37.23
|
3,940 | 37.51 | 37.51 | 37.17 | 0 | 0 | 0 | |
24/11/2020 |
37.51
|
70 | 37.23 | 37.51 | 37.51 | 0 | 0 | 0 | |
23/11/2020 |
37.23
|
190 | 37.03 | 37.23 | 37.17 | 0 | 0 | 0 | |
20/11/2020 |
37.03
|
3,100 | 36.96 | 37.03 | 37.03 | 0 | 0 | 0 | |
19/11/2020 |
36.96
|
560 | 37.17 | 37.17 | 36.96 | 0 | 0 | 0 | |
18/11/2020 |
37.17
|
690 | 36.89 | 37.17 | 36.89 | 0 | 0 | 0 | |
17/11/2020 |
36.89
|
1,780 | 36.82 | 37.17 | 36.89 | 0 | 0 | 0 | |
16/11/2020 |
36.82
|
3,200 | 36.89 | 36.89 | 36.82 | 0 | 0 | 0 | |
13/11/2020 |
36.89
|
3,000 | 36.82 | 36.89 | 36.89 | 0 | 0 | 0 | |
12/11/2020 |
36.82
|
7,010 | 36.82 | 36.82 | 36.82 | 2,100 | 100 | 0.1 | |
11/11/2020 |
36.82
|
5,220 | 36.75 | 36.82 | 36.82 | 3,120 | 0 | 0.2 |