Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
3 | 7.16% | 558,600 | 247,377 | 10.9 |
41.45
45.25
44.90
|
2 tháng
(2024-07-22) |
2.90 | 6.90% | 1,218,400 | 518,888 | 22.5 |
41.10
45.25
44.90
|
3 tháng
(2024-06-24) |
3.40 | 8.19% | 1,576,200 | 521,288 | 22.6 |
41.10
45.25
44.90
|
6 tháng
(2024-03-25) |
9.20 | 25.77% | 3,264,900 | 506,888 | 22.0 |
35.05
45.25
44.90
|
12 tháng
(2023-09-26) |
9.79 | 27.90% | 6,965,300 | 534,388 | 23.2 |
31.65
45.25
44.90
|
24 tháng
(2022-10-03) |
12.77 | 39.76% | 14,282,200 | 534,888 | 22.5 |
22.01
45.25
44.90
|
36 tháng
(2021-10-06) |
6.64 | 17.36% | 25,325,900 | -43,438 | -28.5 |
22.01
55.05
44.90
|
60 tháng
(2019-10-17) |
29.87 | 198.68% | 33,771,440 | 500,792 | 7.4 |
15.03
55.05
44.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2023 |
34.73
|
31,200 | 34.69 | 34.98 | 34.48 | 0 | 0 | 0 | |
07/07/2023 |
34.69
|
5,400 | 34.65 | 34.73 | 34.44 | 0 | 0 | 0 | |
06/07/2023 |
34.65
|
26,600 | 34.61 | 34.94 | 34.48 | 0 | 0 | 0 | |
05/07/2023 |
34.61
|
27,800 | 34.32 | 34.94 | 34.36 | 0 | 0 | 0 | |
04/07/2023 |
34.32
|
7,100 | 34.23 | 34.36 | 34.15 | 0 | 0 | 0 | |
03/07/2023 |
34.23
|
27,300 | 34.15 | 34.44 | 34.07 | 5,000 | 0 | 0.2 | |
30/06/2023 |
34.15
|
15,200 | 34.15 | 34.44 | 33.98 | 0 | 0 | 0 | |
29/06/2023 |
34.15
|
19,600 | 34.02 | 34.36 | 33.98 | 0 | 0 | 0 | |
28/06/2023 |
34.02
|
19,900 | 34.40 | 34.40 | 34.02 | 0 | 0 | 0 | |
27/06/2023 |
34.40
|
22,200 | 34.40 | 34.44 | 34.15 | 0 | 0 | 0 | |
26/06/2023 |
34.40
|
18,400 | 34.90 | 34.90 | 34.23 | 300 | 0 | 0.0 | |
23/06/2023 |
34.90
|
31,800 | 34.81 | 34.94 | 34.15 | 0 | 0 | 0 | |
22/06/2023 |
34.81
|
11,300 | 34.81 | 34.81 | 34.19 | 0 | 0 | 0 | |
21/06/2023 |
34.81
|
23,600 | 35.11 | 35.15 | 34.48 | 0 | 0 | 0 | |
20/06/2023 |
35.11
|
12,300 | 35.06 | 35.23 | 34.81 | 0 | 200 | -0.0 | |
19/06/2023 |
35.06
|
13,500 | 34.94 | 35.06 | 34.73 | 0 | 0 | 0 | |
16/06/2023 |
34.94
|
27,500 | 33.82 | 35.02 | 33.98 | 0 | 0 | 0 | |
15/06/2023: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
15/06/2023 |
33.82
|
4,400 | 33.90 | 34.11 | 33.52 | 100 | 0 | 0.0 | |
14/06/2023 |
33.89
|
47,600 | 33.75 | 34.15 | 33.61 | 0 | 0 | 0 | |
13/06/2023 |
33.75
|
56,700 | 34.15 | 34.15 | 33.61 | 900 | 0 | 0.0 | |
12/06/2023 |
34.15
|
23,400 | 34.40 | 34.47 | 33.97 | 0 | 0 | 0 | |
09/06/2023 |
34.40
|
36,700 | 34.72 | 34.72 | 33.82 | 0 | 0 | 0 | |
08/06/2023 |
34.72
|
14,600 | 34.68 | 35.11 | 34.40 | 0 | 0 | 0 | |
07/06/2023 |
34.68
|
34,900 | 34.18 | 34.75 | 34.15 | 0 | 1,000 | -0.0 | |
06/06/2023 |
34.18
|
42,100 | 34.15 | 34.18 | 34.04 | 0 | 0 | 0 | |
05/06/2023 |
34.15
|
24,900 | 34.11 | 34.25 | 33.75 | 0 | 0 | 0 | |
02/06/2023 |
34.11
|
24,100 | 34.04 | 34.32 | 33.50 | 0 | 0 | 0 | |
01/06/2023 |
34.04
|
3,200 | 33.97 | 34.18 | 34.00 | 0 | 0 | 0 | |
31/05/2023 |
33.97
|
22,800 | 34.04 | 34.25 | 33.39 | 0 | 0 | 0 | |
30/05/2023 |
34.04
|
28,800 | 33.82 | 34.15 | 33.54 | 0 | 0 | 0 | |
29/05/2023 |
33.82
|
29,200 | 33.57 | 34.32 | 33.03 | 0 | 0 | 0 | |
26/05/2023 |
33.57
|
36,000 | 32.82 | 33.61 | 32.82 | 0 | 0 | 0 | |
25/05/2023 |
32.82
|
69,300 | 32.03 | 32.86 | 32.03 | 0 | 0 | 0 | |
24/05/2023 |
32.03
|
23,800 | 32.10 | 32.18 | 32.03 | 0 | 0 | 0 | |
23/05/2023 |
32.10
|
42,100 | 32.07 | 32.25 | 32.00 | 0 | 0 | 0 | |
22/05/2023 |
32.07
|
15,300 | 32.25 | 32.32 | 31.96 | 0 | 0 | 0 | |
19/05/2023 |
32.25
|
32,500 | 32.21 | 32.39 | 31.82 | 0 | 0 | 0 | |
18/05/2023 |
32.21
|
29,500 | 31.53 | 32.25 | 31.53 | 0 | 0 | 0 | |
17/05/2023 |
31.53
|
23,000 | 32.18 | 32.18 | 31.53 | 0 | 0 | 0 | |
16/05/2023 |
32.18
|
33,300 | 31.53 | 32.21 | 31.21 | 0 | 0 | 0 | |
15/05/2023 |
31.53
|
24,500 | 32.18 | 32.18 | 31.53 | 0 | 0 | 0 | |
12/05/2023 |
32.18
|
15,600 | 32.25 | 32.32 | 31.96 | 0 | 0 | 0 | |
11/05/2023 |
32.25
|
9,700 | 31.96 | 32.61 | 32.25 | 100 | 0 | 0.0 | |
10/05/2023 |
31.96
|
94,000 | 31.49 | 31.96 | 31.39 | 0 | 0 | 0 | |
09/05/2023 |
31.49
|
22,600 | 31.17 | 31.60 | 31.24 | 0 | 0 | 0 | |
08/05/2023 |
31.17
|
26,700 | 32.18 | 32.18 | 31.17 | 0 | 0 | 0 | |
05/05/2023 |
32.18
|
6,200 | 31.92 | 32.18 | 31.82 | 0 | 0 | 0 | |
04/05/2023 |
31.92
|
21,900 | 33.18 | 33.18 | 31.82 | 0 | 0 | 0 | |
28/04/2023 |
33.18
|
12,800 | 32.82 | 33.25 | 32.57 | 0 | 0 | 0 | |
27/04/2023 |
32.82
|
17,900 | 32.61 | 33.11 | 32.53 | 0 | 0 | 0 | |
26/04/2023 |
32.61
|
18,400 | 32.25 | 32.82 | 32.25 | 0 | 100 | -0.0 | |
25/04/2023 |
32.25
|
66,400 | 30.78 | 32.93 | 30.74 | 0 | 0 | -0.1 | |
24/04/2023 |
30.78
|
13,800 | 30.60 | 31.10 | 30.56 | 0 | 0 | -0.1 | |
21/04/2023 |
30.60
|
16,700 | 31.17 | 31.53 | 30.31 | 0 | 0 | -0.1 | |
20/04/2023 |
31.17
|
11,700 | 31.17 | 31.53 | 30.89 | 0 | 0 | 0 | |
19/04/2023 |
31.17
|
212,600 | 30.24 | 31.89 | 30.67 | 0 | 0 | -0.1 | |
18/04/2023 |
30.24
|
13,400 | 30.10 | 30.24 | 29.95 | 0 | 0 | -0.1 | |
17/04/2023 |
30.10
|
7,800 | 30.10 | 30.31 | 30.10 | 0 | 2,400 | -0.1 | |
14/04/2023 |
30.10
|
14,200 | 29.99 | 30.17 | 29.77 | 0 | 0 | -0.1 | |
13/04/2023 |
29.99
|
35,500 | 29.99 | 30.17 | 29.74 | 0 | 0 | -0.1 | |
12/04/2023 |
29.99
|
27,400 | 29.45 | 30.06 | 29.52 | 0 | 0 | -0.1 | |
11/04/2023 |
29.45
|
11,100 | 29.38 | 29.49 | 29.17 | 0 | 0 | -0.1 | |
10/04/2023 |
29.38
|
3,600 | 29.20 | 29.56 | 29.06 | 0 | 0 | -0.1 | |
07/04/2023 |
29.20
|
20,200 | 29.31 | 29.42 | 29.02 | 0 | 2,050 | -0.1 | |
06/04/2023 |
29.31
|
11,500 | 29.34 | 29.81 | 29.31 | 0 | 0 | 0 | |
05/04/2023 |
29.34
|
13,900 | 29.31 | 29.60 | 29.02 | 0 | 0 | 0 | |
04/04/2023 |
29.31
|
7,800 | 29.24 | 29.45 | 29.24 | 0 | 0 | 0 | |
03/04/2023 |
29.24
|
28,900 | 28.95 | 29.24 | 28.77 | 0 | 0 | 0 | |
31/03/2023 |
28.95
|
21,600 | 29.34 | 29.34 | 28.66 | 0 | 0 | 0 | |
30/03/2023 |
29.34
|
25,300 | 29.99 | 29.99 | 29.09 | 0 | 0 | 0 | |
29/03/2023 |
29.99
|
2,800 | 29.95 | 29.99 | 29.38 | 0 | 0 | 0 | |
28/03/2023 |
29.95
|
10,800 | 30.17 | 30.46 | 29.95 | 0 | 0 | 0 | |
27/03/2023 |
30.17
|
6,800 | 29.81 | 30.24 | 29.85 | 0 | 0 | 0 | |
24/03/2023 |
29.81
|
26,900 | 29.38 | 30.17 | 29.45 | 0 | 0 | 0 | |
23/03/2023 |
29.38
|
13,200 | 29.09 | 29.38 | 28.66 | 0 | 0 | 0 | |
22/03/2023 |
29.09
|
16,200 | 28.38 | 29.17 | 28.59 | 0 | 2,000 | -0.1 | |
21/03/2023 |
28.38
|
13,400 | 28.31 | 28.66 | 28.09 | 0 | 0 | 0.0 | |
20/03/2023 |
28.31
|
14,800 | 28.91 | 28.95 | 28.23 | 0 | 200 | -0.0 | |
17/03/2023 |
28.91
|
11,400 | 29.02 | 29.20 | 28.88 | 0 | 0 | 0.0 | |
16/03/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/03/2023 |
29.02
|
4,400 | 29.13 | 29.31 | 29.02 | 0 | 0 | 0.0 | |
15/03/2023 |
29.13
|
14,400 | 28.67 | 29.13 | 28.81 | 0 | 0 | 0.0 | |
14/03/2023 |
28.67
|
31,500 | 29.37 | 29.37 | 28.33 | 0 | 0 | 0.0 | |
13/03/2023 |
29.37
|
20,300 | 29.55 | 29.55 | 28.95 | 0 | 0 | 0.0 | |
10/03/2023 |
29.55
|
12,800 | 29.51 | 29.55 | 29.37 | 0 | 0 | 0.0 | |
09/03/2023 |
29.51
|
11,900 | 29.44 | 29.51 | 29.30 | 0 | 0 | 0.0 | |
08/03/2023 |
29.44
|
16,900 | 29.37 | 29.44 | 29.37 | 0 | 0 | 0.0 | |
07/03/2023 |
29.37
|
10,000 | 29.34 | 29.58 | 29.23 | 0 | 0 | 0.0 | |
06/03/2023 |
29.34
|
15,600 | 29.30 | 29.83 | 29.30 | 0 | 0 | 0.0 | |
03/03/2023 |
29.30
|
8,500 | 29.55 | 29.55 | 29.16 | 0 | 0 | 0.0 | |
02/03/2023 |
29.55
|
12,500 | 29.51 | 29.90 | 29.02 | 0 | 0 | 0.0 | |
01/03/2023 |
29.51
|
9,200 | 29.51 | 29.55 | 28.60 | 0 | 0 | 0.0 | |
28/02/2023 |
29.51
|
12,500 | 28.85 | 29.55 | 29.02 | 0 | 0 | 0.0 | |
27/02/2023 |
28.85
|
14,100 | 29.41 | 29.41 | 28.33 | 0 | 0 | 0.0 | |
24/02/2023 |
29.41
|
23,300 | 29.93 | 30.28 | 29.37 | 0 | 0 | 0.0 | |
23/02/2023 |
29.93
|
21,300 | 30.07 | 30.39 | 29.37 | 0 | 0 | 0.0 | |
22/02/2023 |
30.07
|
27,200 | 30.91 | 30.91 | 29.51 | 0 | 0 | 0.0 | |
21/02/2023 |
30.91
|
10,600 | 31.19 | 31.51 | 30.91 | 0 | 0 | 0.0 | |
20/02/2023 |
31.19
|
41,500 | 30.14 | 31.19 | 30.07 | 0 | 0 | 0.0 | |
17/02/2023 |
30.14
|
2,900 | 30.14 | 30.35 | 30.07 | 0 | 0 | 0.0 | |
16/02/2023 |
30.14
|
23,500 | 30.00 | 30.28 | 30.00 | 0 | 0 | 0.0 |