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) |
-11.90 | -13.02% | 124,200 | -12,200 | -1.0 |
79.50
91.40
79.50
|
2 tháng
(2024-09-16) |
-10 | -11.17% | 183,700 | -11,800 | -1.0 |
79.50
92.50
79.50
|
3 tháng
(2024-08-15) |
-7.63 | -8.76% | 250,200 | -17,300 | -1.5 |
79.50
93.87
79.50
|
6 tháng
(2024-05-17) |
-18.63 | -18.99% | 495,600 | -48,001 | -4.5 |
79.50
98.13
79.50
|
12 tháng
(2023-11-20) |
23.75 | 42.60% | 1,239,500 | -33,490 | -3.4 |
55.75
100.03
79.50
|
24 tháng
(2022-11-24) |
40.63 | 104.53% | 2,397,932 | -58,090 | -4.4 |
34.85
100.03
79.50
|
36 tháng
(2021-11-29) |
33.28 | 72% | 3,015,303 | -3,266 | -1.6 |
34.85
100.03
79.50
|
60 tháng
(2019-12-10) |
46.89 | 143.80% | 4,841,665 | -10,397 | -1.9 |
24.63
100.03
79.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/11/2020 |
42.84
|
4,900 | 42.92 | 42.92 | 42.84 | 0 | 0 | 0 | |
11/11/2020 |
42.92
|
2,100 | 43.07 | 43.07 | 42.92 | 0 | 0 | 0 | |
10/11/2020 |
43.07
|
2,405 | 42.54 | 43.07 | 42.84 | 5 | 0 | 0.0 | |
09/11/2020 |
42.54
|
0 | 42.54 | 42.54 | 42.54 | 0 | 0 | 0 | |
06/11/2020 |
42.54
|
1,200 | 43.22 | 43.96 | 42.54 | 800 | 0 | 0.0 | |
05/11/2020 |
43.22
|
0 | 43.22 | 43.22 | 43.22 | 0 | 0 | 0 | |
04/11/2020 |
43.22
|
1,120 | 42.92 | 43.22 | 42.47 | 0 | 0 | 0 | |
03/11/2020 |
42.92
|
0 | 42.92 | 42.92 | 42.92 | 0 | 0 | 0 | |
02/11/2020 |
42.92
|
0 | 42.92 | 42.92 | 42.92 | 0 | 0 | 0 | |
30/10/2020 |
42.92
|
7,100 | 42.84 | 42.92 | 41.73 | 0 | 0 | 0 | |
29/10/2020 |
42.84
|
1,305 | 43.22 | 43.22 | 42.47 | 0 | 0 | 0 | |
28/10/2020 |
43.22
|
2,400 | 43.22 | 43.22 | 43.22 | 0 | 0 | 0 | |
27/10/2020 |
43.22
|
1,600 | 43.22 | 43.22 | 43.22 | 0 | 0 | 0 | |
26/10/2020 |
43.22
|
7,910 | 44.33 | 44.33 | 43.22 | 0 | 0 | 0 | |
23/10/2020 |
44.33
|
0 | 44.33 | 44.33 | 44.33 | 0 | 0 | 0 | |
22/10/2020 |
44.33
|
700 | 43.96 | 45.45 | 44.33 | 700 | 0 | 0.0 | |
21/10/2020 |
43.96
|
49 | 43.96 | 43.96 | 43.96 | 0 | 0 | 0 | |
20/10/2020 |
43.96
|
4,300 | 42.47 | 43.96 | 42.47 | 0 | 0 | 0 | |
19/10/2020 |
42.47
|
6,400 | 42.47 | 43.59 | 42.47 | 0 | 0 | 0 | |
16/10/2020 |
42.47
|
200 | 43.14 | 43.22 | 42.47 | 0 | 0 | 0 | |
15/10/2020 |
43.14
|
1,300 | 43.96 | 43.96 | 43.14 | 0 | 0 | 0 | |
14/10/2020 |
43.96
|
3,900 | 43.22 | 43.96 | 43.96 | 0 | 0 | 0 | |
13/10/2020 |
43.22
|
600 | 43.96 | 43.96 | 43.22 | 0 | 0 | 0 | |
12/10/2020 |
43.96
|
1,800 | 43.59 | 43.96 | 43.59 | 0 | 0 | 0 | |
09/10/2020 |
43.59
|
2,500 | 43.96 | 43.96 | 43.59 | 0 | 0 | 0 | |
08/10/2020 |
43.96
|
0 | 43.96 | 43.96 | 43.96 | 0 | 0 | 0 | |
07/10/2020 |
43.96
|
1,000 | 43.96 | 43.96 | 40.98 | 0 | 0 | 0 | |
06/10/2020 |
43.96
|
200 | 43.96 | 43.96 | 43.96 | 0 | 0 | 0 | |
05/10/2020 |
43.96
|
900 | 43.89 | 43.96 | 43.96 | 0 | 0 | 0 | |
02/10/2020 |
43.89
|
0 | 43.89 | 43.89 | 43.89 | 0 | 0 | 0 | |
01/10/2020 |
43.89
|
800 | 42.84 | 43.89 | 42.84 | 0 | 0 | 0 | |
30/09/2020 |
42.84
|
0 | 42.84 | 42.84 | 42.84 | 0 | 0 | 0 | |
29/09/2020 |
42.84
|
0 | 42.84 | 42.84 | 42.84 | 0 | 0 | 0 | |
28/09/2020 |
42.84
|
430 | 42.84 | 42.84 | 42.84 | 0 | 0 | 0 | |
25/09/2020 |
42.84
|
1,400 | 43.59 | 43.59 | 42.84 | 0 | 0 | 0 | |
24/09/2020 |
43.59
|
1,800 | 44.26 | 44.26 | 43.59 | 0 | 0 | 0 | |
23/09/2020 |
44.26
|
800 | 44.63 | 44.63 | 40.98 | 0 | 0 | 0 | |
22/09/2020 |
44.63
|
82 | 44.63 | 44.63 | 44.63 | 0 | 0 | 0 | |
21/09/2020 |
44.63
|
10 | 44.63 | 44.63 | 44.63 | 0 | 0 | 0 | |
18/09/2020 |
44.63
|
0 | 44.63 | 44.63 | 44.63 | 0 | 0 | 0 | |
17/09/2020 |
44.63
|
0 | 44.63 | 44.63 | 44.63 | 0 | 0 | 0 | |
16/09/2020 |
44.63
|
100 | 46.87 | 46.87 | 44.63 | 0 | 0 | 0 | |
15/09/2020 |
46.87
|
672 | 46.94 | 46.94 | 43.22 | 0 | 0 | 0 | |
14/09/2020 |
46.94
|
0 | 46.94 | 46.94 | 46.94 | 0 | 0 | 0 | |
11/09/2020 |
46.94
|
710 | 44.71 | 48.80 | 44.71 | 600 | 0 | 0.0 | |
10/09/2020 |
44.71
|
2,609 | 40.98 | 44.71 | 40.24 | 0 | 0 | 0 | |
09/09/2020 |
40.98
|
1,100 | 41.35 | 41.35 | 40.98 | 0 | 0 | 0 | |
08/09/2020 |
41.35
|
2,300 | 41.35 | 41.35 | 41.35 | 0 | 0 | 0 | |
07/09/2020 |
41.35
|
100 | 40.09 | 41.35 | 41.35 | 0 | 0 | 0 | |
04/09/2020 |
40.09
|
5,040 | 39.49 | 40.16 | 39.12 | 0 | 0 | 0 | |
03/09/2020 |
39.49
|
6,390 | 41.35 | 41.35 | 39.49 | 0 | 0 | 0 | |
01/09/2020 |
41.35
|
1,819 | 40.98 | 41.35 | 40.98 | 0 | 0 | 0 | |
31/08/2020 |
40.98
|
2,480 | 40.98 | 40.98 | 40.76 | 44 | 0 | 0.0 | |
28/08/2020 |
40.98
|
3,810 | 41.73 | 41.80 | 40.98 | 0 | 0 | 0 | |
27/08/2020 |
41.73
|
19 | 41.73 | 41.73 | 41.73 | 0 | 0 | 0 | |
26/08/2020 |
41.73
|
1,738 | 41.28 | 41.73 | 40.98 | 0 | 0 | 0 | |
25/08/2020 |
41.28
|
250 | 41.13 | 41.35 | 41.28 | 0 | 0 | 0 | |
24/08/2020 |
41.13
|
5,710 | 41.05 | 41.13 | 40.98 | 0 | 0 | 0 | |
21/08/2020 |
41.05
|
2,715 | 40.61 | 41.05 | 40.76 | 0 | 0 | 0 | |
20/08/2020 |
40.61
|
2,300 | 40.24 | 40.61 | 40.24 | 0 | 0 | 0 | |
19/08/2020 |
40.24
|
1,303 | 40.09 | 40.68 | 40.24 | 0 | 0 | 0 | |
18/08/2020 |
40.09
|
2,230 | 39.49 | 40.98 | 39.49 | 400 | 0 | 0.0 | |
17/08/2020 |
39.49
|
2,310 | 40.24 | 40.24 | 39.49 | 0 | 0 | 0 | |
14/08/2020 |
40.24
|
3,853 | 40.98 | 40.98 | 40.24 | 200 | 0 | 0.0 | |
13/08/2020 |
40.98
|
2,467 | 40.98 | 41.35 | 40.24 | 0 | 0 | 0 | |
12/08/2020 |
40.98
|
1,731 | 41.58 | 41.58 | 40.24 | 400 | 0 | 0.0 | |
11/08/2020: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
11/08/2020 |
41.58
|
5,620 | 41.50 | 43.22 | 38.74 | 0 | 0 | 0 | |
10/08/2020 |
41.50
|
11,078 | 40.14 | 41.50 | 40.50 | 1,600 | 0 | 0.1 | |
07/08/2020 |
40.14
|
17,782 | 40.00 | 40.50 | 40.00 | 0 | 0 | 0 | |
06/08/2020 |
40.00
|
20,550 | 38.71 | 40.14 | 38.63 | 0 | 0 | 0 | |
05/08/2020 |
38.71
|
5,600 | 37.99 | 39.06 | 38.63 | 0 | 0 | 0 | |
04/08/2020 |
37.99
|
24,741 | 36.91 | 38.63 | 36.84 | 0 | 5,800 | -0.3 | |
03/08/2020 |
36.91
|
4,821 | 36.77 | 36.91 | 36.56 | 0 | 0 | 0 | |
31/07/2020 |
36.77
|
1,445 | 36.91 | 36.91 | 36.56 | 0 | 0 | 0 | |
30/07/2020 |
36.91
|
3,200 | 36.20 | 36.91 | 34.48 | 0 | 0 | 0 | |
29/07/2020 |
36.20
|
1,800 | 36.20 | 36.20 | 34.33 | 0 | 0 | 0 | |
28/07/2020 |
36.20
|
230 | 35.12 | 36.20 | 36.20 | 0 | 0 | 0 | |
27/07/2020 |
35.12
|
5,600 | 36.20 | 36.56 | 35.12 | 0 | 0 | 0 | |
24/07/2020 |
36.20
|
1,400 | 35.19 | 36.20 | 35.19 | 0 | 0 | 0 | |
23/07/2020 |
35.19
|
400 | 35.27 | 35.27 | 35.19 | 0 | 0 | 0 | |
22/07/2020 |
35.27
|
750 | 36.13 | 36.13 | 34.91 | 0 | 0 | 0 | |
21/07/2020 |
36.13
|
1,100 | 36.56 | 36.56 | 35.48 | 0 | 0 | 0 | |
20/07/2020 |
36.56
|
4,439 | 36.91 | 37.27 | 35.84 | 0 | 200 | -0.0 | |
17/07/2020 |
36.91
|
8,986 | 34.41 | 37.85 | 35.84 | 0 | 0 | 0 | |
16/07/2020 |
34.41
|
10,700 | 33.33 | 34.41 | 32.97 | 0 | 0 | 0 | |
15/07/2020 |
33.33
|
1,900 | 33.33 | 33.40 | 33.33 | 0 | 0 | 0 | |
14/07/2020 |
33.33
|
0 | 33.33 | 33.33 | 33.33 | 0 | 0 | 0 | |
13/07/2020 |
33.33
|
2,100 | 33.47 | 33.69 | 33.33 | 0 | 0 | 0 | |
10/07/2020 |
33.47
|
0 | 33.47 | 33.47 | 33.47 | 0 | 0 | 0 | |
09/07/2020 |
33.47
|
200 | 33.55 | 33.55 | 33.47 | 0 | 0 | 0 | |
08/07/2020 |
33.55
|
340 | 32.97 | 33.55 | 33.12 | 0 | 0 | 0 | |
07/07/2020 |
32.97
|
5,000 | 33.98 | 33.98 | 32.97 | 0 | 0 | 0 | |
06/07/2020 |
33.98
|
10 | 33.98 | 33.98 | 33.98 | 0 | 0 | 0 | |
03/07/2020 |
33.98
|
0 | 33.98 | 33.98 | 33.98 | 0 | 0 | 0 | |
02/07/2020 |
33.98
|
1,000 | 34.33 | 34.33 | 33.98 | 0 | 0 | 0 | |
01/07/2020 |
34.33
|
1,100 | 34.41 | 34.41 | 33.69 | 0 | 0 | 0 | |
30/06/2020 |
34.41
|
1,200 | 34.26 | 35.05 | 34.26 | 200 | 0 | 0.0 | |
29/06/2020 |
34.26
|
200 | 34.41 | 34.41 | 32.97 | 0 | 0 | 0 | |
26/06/2020 |
34.41
|
200 | 34.41 | 34.41 | 34.41 | 0 | 0 | 0 | |
25/06/2020 |
34.41
|
400 | 35.12 | 35.12 | 34.41 | 0 | 0 | 0 |