Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
4.90 | 11.50% | 70,300 | 0 | 0 |
42.50
47.50
47.50
|
2 tháng
(2024-07-22) |
5.50 | 13.10% | 100,500 | 0 | 0 |
41.20
47.50
47.50
|
3 tháng
(2024-06-20) |
5.30 | 12.56% | 167,500 | 0 | 0 |
41.20
47.50
47.50
|
6 tháng
(2024-03-22) |
5.60 | 13.37% | 364,800 | 0 | 0 |
40.20
47.50
47.50
|
12 tháng
(2023-09-25) |
0.92 | 1.99% | 881,900 | 0 | 0 |
40.20
47.93
47.50
|
24 tháng
(2022-09-29) |
-2.37 | -4.75% | 1,617,364 | -82,320 | -7.5 |
38.55
55.33
47.50
|
36 tháng
(2021-10-04) |
26.30 | 124.08% | 1,840,279 | -83,620 | -7.6 |
20.91
55.33
47.50
|
60 tháng
(2019-10-15) |
31.36 | 194.22% | 2,398,953 | -26,620 | -4.1 |
8.22
55.33
47.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
42.81
|
4,300 | 43.97 | 43.97 | 42.81 | 0 | 0 | 0 | |
24/11/2023 |
43.97
|
100 | 43.58 | 43.97 | 43.97 | 0 | 0 | 0 | |
23/11/2023 |
43.58
|
8,200 | 43.48 | 43.87 | 43.58 | 0 | 0 | 0 | |
22/11/2023 |
43.48
|
3,000 | 43.77 | 43.97 | 43.48 | 0 | 0 | 0 | |
21/11/2023 |
43.77
|
1,300 | 44.26 | 44.26 | 43.77 | 0 | 0 | 0 | |
20/11/2023 |
44.26
|
900 | 43.97 | 44.26 | 44.06 | 0 | 0 | 0 | |
17/11/2023 |
43.97
|
1,800 | 44.35 | 44.45 | 43.97 | 0 | 0 | 0 | |
16/11/2023 |
44.35
|
1,600 | 44.26 | 44.45 | 44.16 | 0 | 0 | 0 | |
15/11/2023 |
44.26
|
3,300 | 44.06 | 45.42 | 44.06 | 0 | 0 | 0 | |
14/11/2023 |
44.06
|
1,300 | 43.97 | 44.06 | 43.48 | 0 | 0 | 0 | |
13/11/2023 |
43.97
|
600 | 44.55 | 44.55 | 43.77 | 0 | 0 | 0 | |
10/11/2023 |
44.55
|
2,700 | 43.97 | 44.55 | 44.35 | 0 | 0 | 0 | |
09/11/2023 |
43.97
|
1,600 | 43.97 | 48.31 | 43.48 | 0 | 0 | 0 | |
08/11/2023 |
43.97
|
1,200 | 43.00 | 43.97 | 42.90 | 0 | 0 | 0 | |
07/11/2023 |
43.00
|
800 | 42.90 | 43.87 | 42.90 | 0 | 0 | 0 | |
06/11/2023 |
42.90
|
2,500 | 43.39 | 44.26 | 41.55 | 0 | 0 | 0 | |
03/11/2023 |
43.39
|
5,500 | 43.97 | 43.97 | 42.81 | 0 | 0 | 0 | |
02/11/2023 |
43.97
|
8,600 | 44.26 | 44.26 | 43.00 | 0 | 0 | 0 | |
01/11/2023 |
44.26
|
1,900 | 43.00 | 44.45 | 42.13 | 0 | 0 | 0 | |
31/10/2023 |
43.00
|
3,200 | 44.35 | 44.35 | 43.00 | 0 | 0 | 0 | |
30/10/2023 |
44.35
|
300 | 44.64 | 44.64 | 44.35 | 0 | 0 | 0 | |
27/10/2023 |
44.64
|
1,200 | 44.64 | 44.64 | 44.16 | 0 | 0 | 0 | |
26/10/2023 |
44.64
|
4,700 | 45.61 | 45.61 | 43.87 | 0 | 0 | 0 | |
25/10/2023 |
45.61
|
2,100 | 44.45 | 45.80 | 44.93 | 0 | 0 | 0 | |
24/10/2023 |
44.45
|
800 | 45.13 | 45.13 | 44.45 | 0 | 0 | 0 | |
23/10/2023 |
45.13
|
1,000 | 45.42 | 45.42 | 45.13 | 0 | 0 | 0 | |
20/10/2023 |
45.42
|
3,600 | 45.22 | 45.42 | 44.93 | 0 | 0 | 0 | |
19/10/2023 |
45.22
|
3,000 | 45.22 | 45.42 | 44.84 | 0 | 0 | 0 | |
18/10/2023 |
45.22
|
7,000 | 46.38 | 46.38 | 45.22 | 0 | 0 | 0 | |
17/10/2023 |
46.38
|
2,200 | 46.58 | 46.58 | 46.38 | 0 | 0 | 0 | |
16/10/2023 |
46.58
|
6,200 | 46.77 | 46.87 | 46.58 | 0 | 0 | 0 | |
13/10/2023 |
46.77
|
500 | 46.48 | 47.06 | 46.77 | 0 | 0 | 0 | |
12/10/2023 |
46.48
|
2,200 | 46.58 | 46.87 | 46.48 | 0 | 0 | 0 | |
11/10/2023 |
46.58
|
1,700 | 46.38 | 46.77 | 46.38 | 0 | 0 | 0 | |
10/10/2023 |
46.38
|
1,700 | 47.25 | 47.25 | 46.38 | 0 | 0 | 0 | |
09/10/2023 |
47.25
|
2,800 | 47.25 | 47.25 | 46.29 | 0 | 0 | 0 | |
06/10/2023 |
47.25
|
400 | 46.77 | 48.22 | 47.25 | 0 | 0 | 0 | |
05/10/2023 |
46.77
|
3,800 | 46.77 | 50.25 | 46.19 | 0 | 0 | 0 | |
04/10/2023 |
46.77
|
2,900 | 46.87 | 46.96 | 44.93 | 0 | 0 | 0 | |
03/10/2023 |
46.87
|
1,600 | 47.93 | 47.93 | 46.38 | 0 | 0 | 0 | |
02/10/2023 |
47.93
|
1,100 | 46.58 | 47.93 | 47.74 | 0 | 0 | 0 | |
29/09/2023 |
46.58
|
4,900 | 46.48 | 53.15 | 46.38 | 0 | 0 | 0 | |
28/09/2023 |
46.48
|
5,400 | 46.67 | 46.67 | 46.48 | 0 | 0 | 0 | |
27/09/2023 |
46.67
|
900 | 46.48 | 46.67 | 46.38 | 0 | 0 | 0 | |
26/09/2023 |
46.48
|
3,100 | 46.58 | 46.67 | 43.48 | 0 | 0 | 0 | |
25/09/2023 |
46.58
|
500 | 46.19 | 48.22 | 46.58 | 0 | 0 | 0 | |
22/09/2023 |
46.19
|
400 | 47.45 | 49.57 | 45.03 | 0 | 0 | 0 | |
21/09/2023 |
47.45
|
3,300 | 47.64 | 47.64 | 47.16 | 0 | 0 | 0 | |
20/09/2023 |
47.64
|
2,900 | 46.48 | 47.64 | 47.25 | 0 | 0 | 0 | |
19/09/2023 |
46.48
|
3,000 | 48.31 | 48.31 | 46.38 | 0 | 0 | 0 | |
18/09/2023 |
48.31
|
700 | 47.35 | 48.31 | 47.35 | 0 | 0 | 0 | |
15/09/2023 |
47.35
|
1,400 | 47.83 | 48.99 | 47.35 | 0 | 0 | 0 | |
14/09/2023 |
47.83
|
1,600 | 48.31 | 48.31 | 47.83 | 0 | 0 | 0 | |
13/09/2023 |
48.31
|
2,500 | 48.70 | 49.09 | 48.31 | 0 | 0 | 0 | |
12/09/2023 |
48.70
|
5,400 | 48.70 | 48.70 | 47.54 | 0 | 0 | 0 | |
11/09/2023 |
48.70
|
8,200 | 49.09 | 49.09 | 47.35 | 0 | 0 | 0 | |
08/09/2023 |
49.09
|
6,400 | 48.80 | 49.57 | 48.89 | 0 | 0 | 0 | |
07/09/2023 |
48.80
|
13,700 | 49.38 | 49.47 | 48.80 | 0 | 0 | 0 | |
06/09/2023 |
49.38
|
10,400 | 49.96 | 50.15 | 49.09 | 0 | 0 | 0 | |
05/09/2023 |
49.96
|
10,200 | 49.67 | 49.96 | 49.38 | 0 | 0 | 0 | |
31/08/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
31/08/2023 |
49.67
|
4,800 | 49.38 | 51.12 | 49.57 | 0 | 0 | 0 | |
30/08/2023 |
49.38
|
3,800 | 49.66 | 50.31 | 49.28 | 0 | 0 | 0 | |
29/08/2023 |
49.66
|
9,400 | 49.47 | 49.94 | 49.10 | 0 | 0 | 0 | |
28/08/2023 |
49.47
|
8,200 | 49.10 | 51.05 | 49.47 | 0 | 0 | 0 | |
25/08/2023 |
49.10
|
4,700 | 49.28 | 51.05 | 49.10 | 0 | 0 | 0 | |
24/08/2023 |
49.28
|
8,500 | 49.56 | 51.52 | 48.82 | 0 | 0 | 0 | |
23/08/2023 |
49.56
|
2,200 | 49.66 | 50.87 | 48.73 | 0 | 0 | 0 | |
22/08/2023 |
49.66
|
1,200 | 49.28 | 51.05 | 49.28 | 0 | 0 | 0 | |
21/08/2023 |
49.28
|
3,100 | 49.28 | 49.28 | 49.28 | 0 | 0 | 0 | |
18/08/2023 |
49.28
|
5,400 | 50.87 | 51.14 | 49.28 | 0 | 0 | 0 | |
17/08/2023 |
50.87
|
3,800 | 50.21 | 51.98 | 49.38 | 0 | 0 | 0 | |
16/08/2023 |
50.21
|
1,300 | 49.47 | 51.05 | 50.21 | 0 | 0 | 0 | |
15/08/2023 |
49.47
|
800 | 49.10 | 51.05 | 49.47 | 0 | 0 | 0 | |
14/08/2023 |
49.10
|
2,900 | 49.28 | 49.28 | 48.35 | 0 | 0 | 0 | |
11/08/2023 |
49.28
|
3,700 | 48.35 | 49.28 | 48.35 | 0 | 0 | 0 | |
10/08/2023 |
48.35
|
4,300 | 49.19 | 49.47 | 46.96 | 0 | 0 | 0 | |
09/08/2023 |
49.19
|
3,000 | 48.63 | 49.19 | 47.61 | 0 | 0 | 0 | |
08/08/2023 |
48.63
|
8,500 | 48.54 | 48.63 | 48.35 | 0 | 0 | 0 | |
07/08/2023 |
48.54
|
3,400 | 48.73 | 48.73 | 46.96 | 0 | 0 | 0 | |
04/08/2023 |
48.73
|
1,600 | 48.17 | 48.73 | 47.33 | 0 | 0 | 0 | |
03/08/2023 |
48.17
|
11,300 | 48.73 | 48.82 | 48.08 | 0 | 0 | 0 | |
02/08/2023 |
48.73
|
3,300 | 48.26 | 49.19 | 48.54 | 0 | 0 | 0 | |
01/08/2023 |
48.26
|
7,100 | 48.82 | 48.82 | 48.08 | 0 | 0 | 0 | |
31/07/2023 |
48.82
|
5,200 | 49.28 | 49.28 | 48.63 | 0 | 0 | 0 | |
28/07/2023 |
49.28
|
7,800 | 50.12 | 51.42 | 48.17 | 0 | 0 | 0 | |
27/07/2023 |
50.12
|
4,900 | 49.38 | 50.12 | 47.52 | 0 | 0 | 0 | |
26/07/2023 |
49.38
|
17,500 | 49.84 | 49.84 | 46.87 | 0 | 0 | 0 | |
25/07/2023 |
49.84
|
5,200 | 50.12 | 50.49 | 49.75 | 0 | 0 | 0 | |
24/07/2023 |
50.12
|
2,200 | 50.87 | 50.96 | 49.94 | 0 | 0 | 0 | |
21/07/2023 |
50.87
|
1,300 | 50.87 | 51.80 | 50.87 | 0 | 0 | 0 | |
20/07/2023 |
50.87
|
1,300 | 49.94 | 52.35 | 50.87 | 0 | 0 | 0 | |
19/07/2023 |
49.94
|
2,400 | 49.75 | 53.00 | 48.45 | 0 | 0 | 0 | |
18/07/2023 |
49.75
|
2,100 | 49.84 | 49.84 | 49.75 | 0 | 0 | 0 | |
17/07/2023 |
49.84
|
3,500 | 50.21 | 50.21 | 49.84 | 0 | 0 | 0 | |
14/07/2023 |
50.21
|
1,700 | 50.21 | 50.40 | 50.21 | 0 | 0 | 0 | |
13/07/2023 |
50.21
|
10,700 | 50.31 | 50.40 | 47.42 | 0 | 0 | 0 | |
12/07/2023 |
50.31
|
6,800 | 51.42 | 51.42 | 50.21 | 0 | 0 | 0 | |
11/07/2023 |
51.42
|
1,400 | 49.56 | 51.61 | 51.42 | 0 | 0 | 0 | |
10/07/2023 |
49.56
|
5,900 | 52.26 | 52.26 | 49.56 | 0 | 0 | 0 | |
07/07/2023 |
52.26
|
3,000 | 52.26 | 52.26 | 52.26 | 0 | 0 | 0 |