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) |
0.20 | 0.24% | 187,500 | -4,600 | -0.4 |
79.50
83.50
83.50
|
2 tháng
(2024-07-22) |
-5.90 | -6.60% | 741,700 | -8,500 | -0.7 |
74
89.40
83.50
|
3 tháng
(2024-06-21) |
3.50 | 4.37% | 1,177,100 | -9,200 | -0.8 |
74
96.70
83.50
|
6 tháng
(2024-03-25) |
20.09 | 31.67% | 2,609,700 | -7,900 | -0.6 |
57.56
96.70
83.50
|
12 tháng
(2023-09-25) |
30.28 | 56.89% | 4,533,300 | -208,700 | -13.0 |
42.21
96.70
83.50
|
24 tháng
(2022-09-30) |
41.11 | 96.96% | 6,180,990 | -91,200 | -6.3 |
36.37
96.70
83.50
|
36 tháng
(2021-10-05) |
46.07 | 123.07% | 9,107,169 | -67,500 | -4.8 |
36.37
96.70
83.50
|
60 tháng
(2019-10-16) |
53.81 | 181.25% | 10,322,969 | -67,600 | -4.8 |
21.96
96.70
83.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
44.58
|
8,700 | 44.32 | 44.67 | 44.41 | 0 | 0 | 0 | |
13/02/2023 |
44.32
|
8,700 | 45.89 | 45.89 | 44.32 | 0 | 0 | 0 | |
10/02/2023 |
45.89
|
4,200 | 46.33 | 46.42 | 45.89 | 0 | 500 | -0.0 | |
09/02/2023 |
46.33
|
3,500 | 46.33 | 46.33 | 46.33 | 0 | 700 | -0.0 | |
08/02/2023 |
46.33
|
0 | 46.33 | 46.33 | 46.33 | 0 | 0 | 0 | |
07/02/2023 |
46.33
|
6,631 | 47.12 | 47.12 | 46.33 | 0 | 0 | 0 | |
06/02/2023 |
47.12
|
800 | 46.77 | 47.12 | 47.12 | 0 | 0 | 0 | |
03/02/2023 |
46.77
|
2,800 | 46.94 | 47.03 | 46.77 | 300 | 0 | 0.0 | |
02/02/2023 |
46.94
|
4,704 | 46.42 | 46.94 | 45.98 | 0 | 0 | 0 | |
01/02/2023 |
46.42
|
18,500 | 46.59 | 47.55 | 46.42 | 0 | 0 | 0 | |
31/01/2023 |
46.59
|
7,351 | 47.99 | 48.08 | 46.42 | 0 | 0 | 0 | |
30/01/2023 |
47.99
|
11,700 | 45.89 | 47.99 | 44.58 | 0 | 0 | 0 | |
27/01/2023 |
45.89
|
8,301 | 45.89 | 48.43 | 45.89 | 0 | 0 | 0 | |
19/01/2023 |
45.89
|
2,514 | 43.27 | 46.94 | 42.83 | 1,000 | 0 | 0.1 | |
18/01/2023 |
43.27
|
2,000 | 43.27 | 43.27 | 42.48 | 1,000 | 0 | 0.0 | |
17/01/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/01/2023 |
43.27
|
3,200 | 42.31 | 43.62 | 42.48 | 0 | 0 | 0 | |
16/01/2023 |
42.31
|
2,060 | 41.89 | 42.56 | 41.12 | 0 | 0 | 0 | |
13/01/2023 |
41.89
|
2,400 | 41.12 | 41.97 | 40.70 | 0 | 0 | 0 | |
12/01/2023 |
41.12
|
510 | 40.95 | 41.12 | 41.12 | 0 | 0 | 0 | |
11/01/2023 |
40.95
|
0 | 40.95 | 40.95 | 40.95 | 0 | 0 | 0 | |
10/01/2023 |
40.95
|
1,200 | 40.02 | 40.95 | 40.11 | 0 | 0 | 0 | |
09/01/2023 |
40.02
|
2,500 | 39.00 | 40.02 | 39.85 | 0 | 0 | 0 | |
06/01/2023 |
39.00
|
500 | 40.19 | 40.19 | 39.00 | 0 | 300 | -0.0 | |
05/01/2023 |
40.19
|
1 | 40.19 | 40.19 | 40.19 | 0 | 0 | 0 | |
04/01/2023 |
40.19
|
300 | 39.85 | 40.19 | 40.19 | 0 | 0 | 0 | |
03/01/2023 |
39.85
|
164 | 39.43 | 39.85 | 39.85 | 0 | 0 | 0 | |
30/12/2022 |
39.43
|
1,000 | 39.00 | 39.43 | 39.43 | 0 | 0 | 0 | |
29/12/2022 |
39.00
|
200 | 39.77 | 39.77 | 39.00 | 200 | 0 | 0.0 | |
28/12/2022 |
39.77
|
100 | 39.60 | 39.77 | 39.77 | 0 | 0 | 0 | |
27/12/2022 |
39.60
|
5,800 | 37.99 | 39.60 | 37.99 | 900 | 0 | 0.0 | |
26/12/2022 |
37.99
|
1,800 | 40.61 | 40.61 | 37.99 | 0 | 0 | 0 | |
23/12/2022 |
40.61
|
0 | 40.61 | 40.61 | 40.61 | 0 | 0 | 0 | |
22/12/2022 |
40.61
|
0 | 40.61 | 40.61 | 40.61 | 0 | 0 | 0 | |
21/12/2022 |
40.61
|
400 | 39.51 | 40.78 | 40.61 | 200 | 0 | 0.0 | |
20/12/2022 |
39.51
|
7,000 | 41.12 | 41.12 | 39.09 | 500 | 0 | 0.0 | |
19/12/2022 |
41.12
|
3,000 | 39.43 | 41.29 | 39.43 | 500 | 0 | 0.0 | |
16/12/2022 |
39.43
|
800 | 39.43 | 39.43 | 39.43 | 0 | 0 | 0 | |
15/12/2022 |
39.43
|
0 | 39.43 | 39.43 | 39.43 | 0 | 0 | 0 | |
14/12/2022 |
39.43
|
100 | 40.53 | 40.53 | 39.43 | 0 | 0 | 0 | |
13/12/2022 |
40.53
|
100 | 39.43 | 40.53 | 40.53 | 0 | 0 | 0 | |
12/12/2022 |
39.43
|
300 | 39.51 | 40.61 | 39.43 | 0 | 0 | 0 | |
09/12/2022 |
39.51
|
600 | 39.43 | 39.51 | 39.51 | 0 | 0 | 0 | |
08/12/2022 |
39.43
|
800 | 39.51 | 40.27 | 37.90 | 0 | 0 | 0 | |
07/12/2022 |
39.51
|
2,002 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 | |
06/12/2022 |
39.51
|
8,600 | 40.11 | 41.38 | 39.26 | 0 | 0 | 0 | |
05/12/2022 |
40.11
|
12,800 | 39.77 | 42.06 | 39.77 | 0 | 0 | 0 | |
02/12/2022 |
39.77
|
3,112 | 39.77 | 39.94 | 39.43 | 0 | 0 | 0 | |
01/12/2022 |
39.77
|
7,500 | 38.66 | 42.14 | 37.31 | 0 | 0 | 0 | |
30/11/2022 |
38.66
|
5,240 | 37.82 | 39.68 | 36.46 | 0 | 0 | 0 | |
29/11/2022 |
37.82
|
13,750 | 36.88 | 37.82 | 35.95 | 0 | 0 | 0 | |
28/11/2022 |
36.88
|
3,601 | 36.37 | 37.05 | 35.61 | 0 | 0 | 0 | |
25/11/2022 |
36.37
|
801 | 37.22 | 37.22 | 35.27 | 0 | 0 | 0 | |
24/11/2022 |
37.22
|
2,500 | 37.48 | 37.48 | 33.75 | 0 | 0 | 0 | |
23/11/2022 |
37.48
|
15,306 | 39.68 | 39.68 | 35.78 | 0 | 0 | 0 | |
22/11/2022 |
39.68
|
101 | 36.97 | 39.68 | 39.68 | 0 | 0 | 0 | |
21/11/2022 |
36.97
|
6,100 | 39.85 | 39.85 | 36.63 | 0 | 0 | 0 | |
18/11/2022 |
39.85
|
4,100 | 40.27 | 40.27 | 38.15 | 0 | 0 | 0 | |
17/11/2022 |
40.27
|
3,100 | 42.22 | 42.22 | 38.15 | 0 | 0 | 0 | |
16/11/2022 |
42.22
|
4,800 | 38.92 | 42.22 | 35.10 | 0 | 0 | 0 | |
15/11/2022 |
38.92
|
403 | 39.77 | 39.77 | 36.04 | 0 | 0 | 0 | |
14/11/2022 |
39.77
|
2,900 | 40.87 | 40.87 | 38.92 | 0 | 0 | 0 | |
11/11/2022 |
40.87
|
2,000 | 41.29 | 41.29 | 38.15 | 0 | 0 | 0 | |
10/11/2022 |
41.29
|
1,800 | 42.06 | 42.06 | 41.29 | 0 | 0 | 0 | |
09/11/2022 |
42.06
|
2,200 | 42.22 | 42.22 | 42.06 | 0 | 0 | 0 | |
08/11/2022 |
42.22
|
0 | 42.22 | 42.22 | 42.22 | 0 | 0 | 0 | |
07/11/2022 |
42.22
|
2,000 | 42.39 | 42.39 | 42.22 | 0 | 0 | 0 | |
04/11/2022 |
42.39
|
3 | 42.39 | 42.39 | 42.39 | 0 | 0 | 0 | |
03/11/2022 |
42.39
|
0 | 42.39 | 42.39 | 42.39 | 0 | 0 | 0 | |
02/11/2022 |
42.39
|
1,500 | 42.39 | 42.73 | 42.39 | 0 | 0 | 0 | |
01/11/2022 |
42.39
|
200 | 42.39 | 42.39 | 42.39 | 0 | 0 | 0 | |
31/10/2022 |
42.39
|
0 | 42.39 | 42.39 | 42.39 | 0 | 0 | 0 | |
28/10/2022 |
42.39
|
300 | 42.39 | 42.39 | 42.39 | 0 | 0 | 0 | |
27/10/2022 |
42.39
|
4,751 | 43.50 | 43.50 | 42.39 | 0 | 0 | 0 | |
26/10/2022 |
43.50
|
0 | 43.50 | 43.50 | 43.50 | 0 | 0 | 0 | |
25/10/2022 |
43.50
|
200 | 42.06 | 43.50 | 40.70 | 0 | 0 | 0 | |
24/10/2022 |
42.06
|
700 | 43.24 | 43.24 | 42.06 | 0 | 0 | 0 | |
21/10/2022 |
43.24
|
2,003 | 44.09 | 44.09 | 43.24 | 0 | 0 | 0 | |
20/10/2022 |
44.09
|
8,800 | 42.31 | 45.45 | 42.14 | 0 | 0 | 0 | |
19/10/2022 |
42.31
|
100 | 43.16 | 43.16 | 42.31 | 0 | 0 | 0 | |
18/10/2022 |
43.16
|
800 | 43.24 | 43.24 | 43.16 | 0 | 0 | 0 | |
17/10/2022 |
43.24
|
1,800 | 44.85 | 44.85 | 42.31 | 0 | 0 | 0 | |
14/10/2022 |
44.85
|
519 | 41.46 | 44.85 | 42.65 | 0 | 0 | 0 | |
13/10/2022 |
41.46
|
11,100 | 41.04 | 42.56 | 40.87 | 0 | 0 | 0 | |
12/10/2022 |
41.04
|
3,015 | 41.89 | 42.65 | 40.87 | 0 | 0 | 0 | |
11/10/2022 |
41.89
|
100 | 41.21 | 41.89 | 41.89 | 0 | 0 | 0 | |
10/10/2022 |
41.21
|
4,200 | 41.38 | 41.38 | 40.70 | 0 | 0 | 0 | |
07/10/2022 |
41.38
|
2,500 | 41.55 | 41.55 | 40.70 | 0 | 0 | 0 | |
06/10/2022 |
41.55
|
4,000 | 42.39 | 42.39 | 41.55 | 0 | 0 | 0 | |
05/10/2022 |
42.39
|
3,800 | 42.39 | 42.39 | 41.97 | 0 | 500 | -0.0 | |
04/10/2022 |
42.39
|
2,044 | 42.39 | 42.39 | 42.39 | 0 | 0 | 0 | |
03/10/2022 |
42.39
|
4,001 | 42.39 | 42.39 | 41.97 | 0 | 0 | 0 | |
30/09/2022 |
42.39
|
4,900 | 42.39 | 42.39 | 42.22 | 0 | 0 | 0 | |
29/09/2022 |
42.39
|
5,800 | 41.72 | 42.82 | 42.06 | 0 | 0 | 0 | |
28/09/2022 |
41.72
|
2,200 | 41.63 | 42.39 | 41.72 | 0 | 0 | 0 | |
27/09/2022 |
41.63
|
5,700 | 42.73 | 42.73 | 41.55 | 0 | 0 | 0 | |
26/09/2022 |
42.73
|
5,114 | 42.99 | 42.99 | 41.80 | 0 | 0 | 0 | |
23/09/2022 |
42.99
|
1,697 | 43.07 | 43.07 | 42.06 | 0 | 0 | 0 | |
22/09/2022 |
43.07
|
11,000 | 43.33 | 43.33 | 42.39 | 0 | 0 | 0 | |
21/09/2022 |
43.33
|
2,300 | 43.92 | 43.92 | 42.39 | 0 | 0 | 0 | |
20/09/2022 |
43.92
|
0 | 43.92 | 43.92 | 43.92 | 0 | 0 | 0 |