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) |
4.30 | 10.12% | 73,100 | 0 | 0 |
42.50
47.50
46.80
|
2 tháng
(2024-07-22) |
4.80 | 11.43% | 104,300 | 0 | 0 |
41.20
47.50
46.80
|
3 tháng
(2024-06-21) |
5.20 | 12.50% | 157,100 | 0 | 0 |
41.20
47.50
46.80
|
6 tháng
(2024-03-25) |
4.90 | 11.69% | 364,100 | 0 | 0 |
40.20
47.50
46.80
|
12 tháng
(2023-09-25) |
0.22 | 0.48% | 885,700 | 0 | 0 |
40.20
47.93
46.80
|
24 tháng
(2022-09-30) |
-4.23 | -8.28% | 1,620,671 | -82,320 | -7.5 |
38.55
55.33
46.80
|
36 tháng
(2021-10-05) |
25.89 | 123.79% | 1,842,479 | -83,620 | -7.6 |
20.91
55.33
46.80
|
60 tháng
(2019-10-16) |
30.66 | 189.88% | 2,402,753 | -26,620 | -4.1 |
8.22
55.33
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2023 |
39.61
|
2,004 | 39.61 | 39.86 | 39.61 | 0 | 0 | 0 | |
09/02/2023 |
39.61
|
1,100 | 39.61 | 39.61 | 39.56 | 0 | 0 | 0 | |
08/02/2023 |
39.61
|
1,500 | 39.86 | 39.86 | 39.36 | 0 | 0 | 0 | |
07/02/2023 |
39.86
|
600 | 39.86 | 39.86 | 39.36 | 0 | 0 | 0 | |
06/02/2023 |
39.86
|
0 | 39.86 | 39.86 | 39.86 | 0 | 0 | 0 | |
03/02/2023 |
39.86
|
0 | 39.86 | 39.86 | 39.86 | 0 | 0 | 0 | |
02/02/2023 |
39.86
|
200 | 40.26 | 40.26 | 39.86 | 0 | 0 | 0 | |
01/02/2023 |
40.26
|
1,100 | 40.61 | 40.61 | 40.26 | 0 | 0 | 0 | |
31/01/2023 |
40.61
|
2,500 | 39.36 | 40.61 | 40.16 | 0 | 0 | 0 | |
30/01/2023 |
39.36
|
200 | 39.86 | 39.86 | 39.36 | 0 | 0 | 0 | |
27/01/2023 |
39.86
|
400 | 39.86 | 39.86 | 39.86 | 0 | 0 | 0 | |
19/01/2023 |
39.86
|
900 | 39.86 | 39.86 | 39.86 | 0 | 0 | 0 | |
18/01/2023 |
39.86
|
320 | 39.81 | 39.86 | 39.86 | 0 | 0 | 0 | |
17/01/2023 |
39.81
|
200 | 38.91 | 39.81 | 39.51 | 0 | 0 | 0 | |
16/01/2023 |
38.91
|
0 | 38.91 | 38.91 | 38.91 | 0 | 0 | 0 | |
13/01/2023 |
38.91
|
0 | 38.91 | 38.91 | 38.91 | 0 | 0 | 0 | |
12/01/2023 |
38.91
|
0 | 38.91 | 38.91 | 38.91 | 0 | 0 | 0 | |
11/01/2023 |
38.91
|
0 | 39.86 | 38.91 | 39.86 | 0 | 0 | 0 | |
10/01/2023 |
39.86
|
1,800 | 39.36 | 39.86 | 38.86 | 0 | 0 | 0 | |
09/01/2023 |
39.36
|
300 | 39.66 | 39.66 | 38.86 | 0 | 0 | 0 | |
06/01/2023 |
39.66
|
0 | 39.86 | 39.66 | 39.86 | 0 | 0 | 0 | |
05/01/2023 |
39.86
|
400 | 39.26 | 39.86 | 39.61 | 0 | 0 | 0 | |
04/01/2023 |
39.26
|
200 | 39.86 | 39.86 | 39.26 | 0 | 0 | 0 | |
03/01/2023 |
39.86
|
403 | 40.11 | 40.11 | 39.86 | 0 | 0 | 0 | |
30/12/2022 |
40.11
|
2,201 | 38.96 | 40.11 | 40.11 | 0 | 0 | 0 | |
29/12/2022 |
38.96
|
200 | 38.61 | 38.96 | 38.86 | 0 | 0 | 0 | |
28/12/2022 |
38.61
|
9 | 38.61 | 38.61 | 38.61 | 0 | 0 | 0 | |
27/12/2022 |
38.61
|
1,310 | 38.71 | 38.71 | 38.51 | 0 | 0 | 0 | |
26/12/2022 |
38.71
|
1,500 | 38.71 | 38.71 | 38.71 | 0 | 0 | 0 | |
23/12/2022 |
38.71
|
0 | 40.86 | 38.71 | 40.86 | 0 | 0 | 0 | |
22/12/2022 |
40.86
|
500 | 39.36 | 40.86 | 37.97 | 0 | 0 | 0 | |
21/12/2022: Cổ tức tiền mặt tỉ lệ: 60% | |||||||||
21/12/2022 |
39.36
|
2,000 | 40.36 | 41.85 | 35.87 | 0 | 0 | 0 | |
20/12/2022 |
40.36
|
3,800 | 40.82 | 41.10 | 39.43 | 0 | 0 | 0 | |
19/12/2022 |
40.82
|
9,600 | 40.13 | 40.82 | 39.89 | 0 | 0 | 0 | |
16/12/2022 |
40.13
|
9,407 | 39.43 | 40.13 | 39.34 | 0 | 0 | 0 | |
15/12/2022 |
39.43
|
2,553 | 39.89 | 39.89 | 39.43 | 0 | 0 | 0 | |
14/12/2022 |
39.89
|
810 | 39.89 | 39.89 | 39.89 | 0 | 0 | 0 | |
13/12/2022 |
39.89
|
1,201 | 39.80 | 39.89 | 39.89 | 0 | 0 | 0 | |
12/12/2022 |
39.80
|
15,700 | 38.92 | 40.13 | 38.97 | 0 | 0 | 0 | |
09/12/2022 |
38.92
|
2,430 | 38.97 | 38.97 | 38.78 | 0 | 1,520 | -0.1 | |
08/12/2022 |
38.97
|
3,201 | 38.87 | 38.97 | 38.73 | 0 | 3,200 | -0.3 | |
07/12/2022 |
38.87
|
5,400 | 39.43 | 39.43 | 38.73 | 0 | 5,400 | -0.5 | |
06/12/2022 |
39.43
|
9,400 | 39.57 | 40.13 | 38.78 | 0 | 7,700 | -0.7 | |
05/12/2022 |
39.57
|
11,400 | 39.43 | 39.75 | 38.78 | 0 | 7,300 | -0.6 | |
02/12/2022 |
39.43
|
3,000 | 39.89 | 39.89 | 38.73 | 0 | 1,500 | -0.1 | |
01/12/2022 |
39.89
|
8,200 | 39.71 | 40.36 | 38.55 | 0 | 6,900 | -0.6 | |
30/11/2022 |
39.71
|
5,600 | 39.66 | 39.71 | 38.27 | 0 | 1,200 | -0.1 | |
29/11/2022 |
39.66
|
19,700 | 38.73 | 41.52 | 38.97 | 0 | 6,800 | -0.6 | |
28/11/2022 |
38.73
|
6,700 | 40.36 | 40.36 | 38.04 | 0 | 6,700 | -0.6 | |
25/11/2022 |
40.36
|
760 | 41.75 | 41.75 | 39.94 | 0 | 400 | -0.0 | |
24/11/2022 |
41.75
|
500 | 45.00 | 45.00 | 41.75 | 0 | 0 | 0 | |
23/11/2022 |
45.00
|
120 | 40.13 | 45.00 | 45.00 | 0 | 0 | 0 | |
22/11/2022 |
40.13
|
810 | 39.99 | 40.13 | 39.94 | 0 | 0 | 0 | |
21/11/2022 |
39.99
|
4,605 | 39.89 | 40.03 | 39.89 | 0 | 1,600 | -0.1 | |
18/11/2022 |
39.89
|
106 | 39.24 | 39.89 | 39.89 | 0 | 0 | 0 | |
17/11/2022 |
39.24
|
106 | 38.55 | 39.24 | 39.24 | 0 | 0 | 0 | |
16/11/2022 |
38.55
|
304 | 40.59 | 46.67 | 38.55 | 0 | 0 | 0 | |
15/11/2022 |
40.59
|
2,100 | 41.75 | 41.75 | 40.36 | 0 | 1,900 | -0.2 | |
14/11/2022 |
41.75
|
370 | 43.19 | 43.19 | 41.75 | 0 | 200 | -0.0 | |
11/11/2022 |
43.19
|
1,900 | 42.77 | 43.84 | 43.19 | 0 | 500 | -0.0 | |
10/11/2022 |
42.77
|
704 | 42.58 | 42.77 | 42.58 | 0 | 700 | -0.1 | |
09/11/2022 |
42.58
|
200 | 43.05 | 43.05 | 42.58 | 0 | 200 | -0.0 | |
08/11/2022 |
43.05
|
3,200 | 45.46 | 45.46 | 38.64 | 0 | 3,000 | -0.3 | |
07/11/2022 |
45.46
|
700 | 43.84 | 45.55 | 45.46 | 0 | 200 | -0.0 | |
04/11/2022 |
43.84
|
1,700 | 42.82 | 45.92 | 43.23 | 0 | 0 | 0 | |
03/11/2022 |
42.82
|
900 | 45.83 | 45.83 | 42.68 | 0 | 900 | -0.1 | |
02/11/2022 |
45.83
|
1,400 | 45.92 | 45.92 | 41.84 | 0 | 1,000 | -0.1 | |
01/11/2022 |
45.92
|
2,400 | 45.97 | 45.97 | 45.92 | 0 | 0 | 0 | |
31/10/2022 |
45.97
|
4,100 | 42.26 | 46.85 | 45.60 | 0 | 400 | -0.0 | |
28/10/2022 |
42.26
|
0 | 43.14 | 42.26 | 43.14 | 0 | 0 | 0 | |
27/10/2022 |
43.14
|
1,100 | 45.04 | 45.04 | 39.43 | 0 | 900 | -0.1 | |
26/10/2022 |
45.04
|
0 | 45.04 | 45.04 | 45.04 | 0 | 0 | 0 | |
25/10/2022 |
45.04
|
100 | 46.34 | 46.34 | 45.04 | 0 | 0 | 0 | |
24/10/2022 |
46.34
|
1,600 | 40.91 | 46.34 | 46.34 | 0 | 800 | -0.1 | |
21/10/2022 |
40.91
|
1,100 | 43.19 | 43.19 | 37.11 | 0 | 1,000 | -0.1 | |
20/10/2022 |
43.19
|
100 | 47.32 | 47.32 | 43.19 | 0 | 0 | 0 | |
19/10/2022 |
47.32
|
7,900 | 48.94 | 48.94 | 47.08 | 0 | 2,600 | -0.3 | |
18/10/2022 |
48.94
|
5,800 | 48.71 | 51.03 | 48.06 | 0 | 3,400 | -0.4 | |
17/10/2022 |
48.71
|
10,970 | 43.93 | 50.52 | 46.39 | 0 | 4,900 | -0.5 | |
14/10/2022 |
43.93
|
100 | 43.65 | 43.93 | 43.93 | 0 | 0 | 0 | |
13/10/2022 |
43.65
|
400 | 46.39 | 46.39 | 43.14 | 0 | 300 | -0.0 | |
12/10/2022 |
46.39
|
2,245 | 46.39 | 46.39 | 39.43 | 0 | 1,200 | -0.1 | |
11/10/2022 |
46.39
|
0 | 46.39 | 46.39 | 46.39 | 0 | 0 | 0 | |
10/10/2022 |
46.39
|
201 | 46.39 | 46.39 | 46.39 | 0 | 0 | 0 | |
07/10/2022 |
46.39
|
4,540 | 48.48 | 48.48 | 46.39 | 0 | 2,100 | -0.2 | |
06/10/2022 |
48.48
|
8,900 | 48.75 | 48.75 | 46.85 | 0 | 2,800 | -0.3 | |
05/10/2022 |
48.75
|
9,100 | 50.33 | 50.33 | 48.71 | 0 | 2,500 | -0.3 | |
04/10/2022 |
50.33
|
1,500 | 49.64 | 50.56 | 49.82 | 0 | 300 | -0.0 | |
03/10/2022 |
49.64
|
400 | 51.03 | 51.03 | 49.64 | 0 | 0 | 0 | |
30/09/2022 |
51.03
|
1,409 | 49.87 | 51.03 | 46.62 | 0 | 0 | 0 | |
29/09/2022: Cổ tức tiền mặt tỉ lệ: 45% | |||||||||
29/09/2022 |
49.87
|
493 | 47.32 | 49.87 | 47.92 | 0 | 0 | 0 | |
28/09/2022 |
47.32
|
220 | 51.09 | 51.09 | 46.78 | 0 | 0 | 0 | |
27/09/2022 |
51.09
|
1,500 | 51.09 | 52.43 | 51.09 | 0 | 1,000 | -0.1 | |
26/09/2022 |
51.09
|
2,300 | 48.87 | 51.09 | 48.87 | 0 | 0 | 0 | |
23/09/2022 |
48.87
|
0 | 48.87 | 48.87 | 48.87 | 0 | 0 | 0 | |
22/09/2022 |
48.87
|
645 | 48.87 | 48.87 | 48.87 | 0 | 0 | 0 | |
21/09/2022 |
48.87
|
500 | 46.69 | 48.87 | 46.65 | 0 | 0 | 0 | |
20/09/2022 |
46.69
|
59 | 46.69 | 46.69 | 46.69 | 0 | 0 | 0 | |
19/09/2022 |
46.69
|
0 | 46.69 | 46.69 | 46.69 | 0 | 0 | 0 | |
16/09/2022 |
46.69
|
200 | 46.65 | 46.69 | 46.69 | 0 | 0 | 0 |