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) |
4.20 | 4.79% | 65,100 | -4,900 | -0.4 |
86.28
93.87
91.90
|
2 tháng
(2024-07-22) |
-1.78 | -1.90% | 143,900 | -5,400 | -0.5 |
85.52
93.87
91.90
|
3 tháng
(2024-06-21) |
-2.72 | -2.88% | 185,300 | -13,401 | -1.2 |
85.52
94.72
91.90
|
6 tháng
(2024-03-25) |
13.39 | 17.06% | 729,900 | -36,700 | -3.6 |
77.27
100.03
91.90
|
12 tháng
(2023-09-25) |
37.57 | 69.16% | 1,413,900 | -31,590 | -3.0 |
52.72
100.03
91.90
|
24 tháng
(2022-09-30) |
49.01 | 114.27% | 2,293,672 | -22,066 | -2.4 |
34.85
100.03
91.90
|
36 tháng
(2021-10-05) |
45.03 | 96.07% | 3,053,340 | 13,134 | -0.5 |
34.85
100.03
91.90
|
60 tháng
(2019-10-16) |
66.65 | 264.02% | 5,083,229 | -6,397 | -1.2 |
21.04
100.03
91.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/02/2023 |
37.98
|
100 | 36.19 | 37.98 | 37.98 | 0 | 0 | 0 | |
13/02/2023 |
36.19
|
210 | 38.07 | 38.07 | 36.19 | 0 | 0 | 0 | |
10/02/2023 |
38.07
|
2,001 | 38.07 | 38.24 | 38.07 | 0 | 0 | 0 | |
09/02/2023 |
38.07
|
400 | 38.07 | 38.07 | 37.53 | 0 | 0 | 0 | |
08/02/2023 |
38.07
|
717 | 37.35 | 38.15 | 37.08 | 100 | 0 | 0.0 | |
07/02/2023 |
37.35
|
101 | 37.08 | 37.35 | 37.35 | 0 | 0 | 0 | |
06/02/2023 |
37.08
|
600 | 38.42 | 38.42 | 37.08 | 500 | 0 | 0.0 | |
03/02/2023 |
38.42
|
0 | 38.42 | 38.42 | 38.42 | 0 | 0 | 0 | |
02/02/2023 |
38.42
|
3,100 | 37.53 | 38.42 | 37.08 | 100 | 0 | 0.0 | |
01/02/2023 |
37.53
|
4,000 | 38.33 | 38.42 | 37.53 | 1,200 | 0 | 0.1 | |
31/01/2023 |
38.33
|
3,100 | 37.98 | 38.33 | 37.53 | 0 | 0 | 0 | |
30/01/2023 |
37.98
|
4,400 | 38.42 | 38.42 | 37.53 | 0 | 200 | -0.0 | |
27/01/2023 |
38.42
|
1,024 | 38.51 | 38.51 | 38.33 | 0 | 0 | 0 | |
19/01/2023 |
38.51
|
10,500 | 36.64 | 38.87 | 38.33 | 300 | 0 | 0.0 | |
18/01/2023 |
36.64
|
12,000 | 39.85 | 39.85 | 36.28 | 0 | 0 | 0 | |
17/01/2023 |
39.85
|
200 | 40.03 | 40.03 | 39.85 | 0 | 0 | 0 | |
16/01/2023 |
40.03
|
1,600 | 36.64 | 40.03 | 37.89 | 500 | 0 | 0.0 | |
13/01/2023 |
36.64
|
700 | 40.21 | 40.21 | 36.64 | 0 | 0 | 0 | |
12/01/2023 |
40.21
|
0 | 40.21 | 40.21 | 40.21 | 0 | 0 | 0 | |
11/01/2023 |
40.21
|
0 | 40.21 | 40.21 | 40.21 | 0 | 0 | 0 | |
10/01/2023 |
40.21
|
100 | 38.87 | 40.21 | 40.21 | 0 | 0 | 0 | |
09/01/2023 |
38.87
|
6,000 | 38.42 | 38.87 | 38.42 | 0 | 0 | 0 | |
06/01/2023 |
38.42
|
3,000 | 38.42 | 39.76 | 37.53 | 400 | 0 | 0.0 | |
05/01/2023 |
38.42
|
300 | 37.98 | 38.60 | 37.98 | 0 | 0 | 0 | |
04/01/2023 |
37.98
|
2,800 | 37.89 | 38.42 | 35.74 | 0 | 0 | 0 | |
03/01/2023 |
37.89
|
3,500 | 37.89 | 38.33 | 37.89 | 0 | 0 | 0 | |
30/12/2022 |
37.89
|
900 | 37.89 | 37.89 | 37.89 | 0 | 0 | 0 | |
29/12/2022 |
37.89
|
1,100 | 37.53 | 37.89 | 37.53 | 0 | 0 | 0 | |
28/12/2022 |
37.53
|
1,400 | 37.08 | 37.53 | 37.08 | 0 | 0 | 0 | |
27/12/2022 |
37.08
|
857 | 36.19 | 37.08 | 36.19 | 500 | 0 | 0.0 | |
26/12/2022 |
36.19
|
2,101 | 37.53 | 37.53 | 36.19 | 2,000 | 0 | 0.1 | |
23/12/2022 |
37.53
|
0 | 37.53 | 37.53 | 37.53 | 0 | 0 | 0 | |
22/12/2022 |
37.53
|
0 | 37.53 | 37.53 | 37.53 | 0 | 0 | 0 | |
21/12/2022 |
37.53
|
1,210 | 36.64 | 37.53 | 37.53 | 0 | 0 | 0 | |
20/12/2022 |
36.64
|
1,500 | 36.64 | 36.64 | 36.64 | 1,400 | 0 | 0.1 | |
19/12/2022 |
36.64
|
147 | 35.92 | 36.64 | 36.64 | 0 | 0 | 0 | |
16/12/2022 |
35.92
|
12 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
15/12/2022 |
35.92
|
1,003 | 35.74 | 35.92 | 35.92 | 0 | 0 | 0 | |
14/12/2022 |
35.74
|
2,400 | 36.72 | 36.72 | 35.74 | 1,500 | 0 | 0.1 | |
13/12/2022 |
36.72
|
904 | 36.64 | 37.08 | 36.72 | 0 | 0 | 0 | |
12/12/2022 |
36.64
|
513 | 36.64 | 37.08 | 36.64 | 0 | 0 | 0 | |
09/12/2022 |
36.64
|
1,300 | 37.98 | 37.98 | 36.64 | 200 | 0 | 0.0 | |
08/12/2022 |
37.98
|
500 | 34.85 | 37.98 | 37.98 | 500 | 0 | 0.0 | |
07/12/2022 |
34.85
|
1,120 | 37.53 | 37.53 | 34.85 | 0 | 1,100 | -0.0 | |
06/12/2022 |
37.53
|
2,800 | 37.53 | 37.98 | 37.53 | 1,000 | 0 | 0.0 | |
05/12/2022 |
37.53
|
1,800 | 37.08 | 37.53 | 37.08 | 300 | 0 | 0.0 | |
02/12/2022 |
37.08
|
4,516 | 36.64 | 37.08 | 36.64 | 1,100 | 0 | 0.0 | |
01/12/2022 |
36.64
|
500 | 37.08 | 37.08 | 36.64 | 0 | 0 | 0 | |
30/11/2022 |
37.08
|
1,800 | 37.80 | 37.80 | 37.08 | 0 | 0 | 0 | |
29/11/2022 |
37.80
|
1,423 | 37.35 | 37.89 | 37.35 | 500 | 0 | 0.0 | |
28/11/2022 |
37.35
|
1,600 | 35.56 | 37.35 | 36.64 | 0 | 0 | 0 | |
25/11/2022 |
35.56
|
2,201 | 38.87 | 38.87 | 35.56 | 0 | 0 | 0 | |
24/11/2022 |
38.87
|
1 | 38.87 | 38.87 | 38.87 | 0 | 0 | 0 | |
23/11/2022 |
38.87
|
1,305 | 35.74 | 38.87 | 38.24 | 1,300 | 0 | 0.1 | |
22/11/2022 |
35.74
|
1,000 | 35.30 | 35.74 | 35.74 | 0 | 0 | 0 | |
21/11/2022 |
35.30
|
900 | 35.30 | 35.74 | 35.30 | 0 | 0 | 0 | |
18/11/2022 |
35.30
|
1,400 | 35.12 | 37.08 | 35.12 | 0 | 0 | 0 | |
17/11/2022 |
35.12
|
3,218 | 34.85 | 35.12 | 34.94 | 0 | 0 | 0 | |
16/11/2022 |
34.85
|
5,045 | 34.85 | 34.85 | 33.95 | 2,300 | 0 | 0.1 | |
15/11/2022 |
34.85
|
5,900 | 36.28 | 36.28 | 34.85 | 2,000 | 0 | 0.1 | |
14/11/2022 |
36.28
|
2,500 | 36.64 | 36.64 | 36.28 | 0 | 0 | 0 | |
11/11/2022 |
36.64
|
500 | 37.53 | 37.53 | 36.64 | 0 | 0 | 0 | |
10/11/2022 |
37.53
|
610 | 36.64 | 37.53 | 37.08 | 0 | 0 | 0 | |
09/11/2022 |
36.64
|
6 | 36.64 | 36.64 | 36.64 | 0 | 0 | 0 | |
08/11/2022 |
36.64
|
0 | 36.64 | 36.64 | 36.64 | 0 | 0 | 0 | |
07/11/2022 |
36.64
|
200 | 40.21 | 40.21 | 36.64 | 0 | 0 | 0 | |
04/11/2022 |
40.21
|
2,500 | 40.66 | 40.66 | 40.21 | 2,400 | 0 | 0.1 | |
03/11/2022 |
40.66
|
1,215 | 40.66 | 40.66 | 40.21 | 1,000 | 0 | 0.0 | |
02/11/2022 |
40.66
|
817 | 40.66 | 40.66 | 40.21 | 500 | 0 | 0.0 | |
01/11/2022 |
40.66
|
303 | 40.21 | 44.05 | 40.66 | 0 | 0 | 0 | |
31/10/2022 |
40.21
|
1,725 | 40.12 | 40.21 | 38.87 | 1,024 | 0 | 0.0 | |
28/10/2022 |
40.12
|
2,332 | 40.12 | 40.12 | 40.12 | 0 | 0 | 0 | |
27/10/2022 |
40.12
|
2,828 | 39.32 | 40.12 | 39.32 | 0 | 0 | 0 | |
26/10/2022 |
39.32
|
1,905 | 39.23 | 39.32 | 39.23 | 0 | 0 | 0 | |
25/10/2022 |
39.23
|
1,325 | 36.01 | 39.23 | 39.23 | 200 | 0 | 0.0 | |
24/10/2022 |
36.01
|
1,301 | 39.76 | 39.76 | 35.92 | 400 | 0 | 0.0 | |
21/10/2022 |
39.76
|
450 | 39.67 | 40.21 | 39.76 | 0 | 0 | 0 | |
20/10/2022 |
39.67
|
11,300 | 39.67 | 40.21 | 39.67 | 10,800 | 0 | 0.5 | |
19/10/2022 |
39.67
|
300 | 39.67 | 39.67 | 39.67 | 0 | 0 | 0 | |
18/10/2022 |
39.67
|
1,609 | 39.49 | 39.67 | 39.67 | 800 | 0 | 0.0 | |
17/10/2022 |
39.49
|
1,701 | 39.23 | 39.49 | 38.42 | 0 | 0 | 0 | |
14/10/2022 |
39.23
|
3,400 | 37.17 | 39.32 | 37.26 | 100 | 0 | 0.0 | |
13/10/2022 |
37.17
|
500 | 37.44 | 41.10 | 37.17 | 0 | 0 | 0 | |
12/10/2022 |
37.44
|
6,518 | 38.87 | 38.96 | 37.44 | 0 | 0 | 0 | |
11/10/2022 |
38.87
|
1,200 | 39.67 | 39.67 | 38.87 | 0 | 0 | 0 | |
10/10/2022 |
39.67
|
1,916 | 39.76 | 39.85 | 39.32 | 0 | 0 | 0 | |
07/10/2022 |
39.76
|
1,900 | 41.55 | 42.80 | 39.76 | 0 | 0 | 0 | |
06/10/2022 |
41.55
|
509 | 42.00 | 42.00 | 41.55 | 0 | 0 | 0 | |
05/10/2022 |
42.00
|
2,000 | 42.35 | 42.89 | 42.00 | 500 | 0 | 0.0 | |
04/10/2022 |
42.35
|
800 | 42.89 | 42.89 | 39.41 | 0 | 0 | 0 | |
03/10/2022 |
42.89
|
2,900 | 42.89 | 42.89 | 41.10 | 900 | 0 | 0.0 | |
30/09/2022 |
42.89
|
502 | 42.89 | 42.89 | 42.89 | 0 | 0 | 0 | |
29/09/2022 |
42.89
|
100 | 42.89 | 42.89 | 42.89 | 0 | 0 | 0 | |
28/09/2022 |
42.89
|
1,710 | 42.89 | 42.89 | 42.89 | 0 | 0 | 0 | |
27/09/2022 |
42.89
|
2,077 | 40.84 | 42.89 | 40.84 | 100 | 0 | 0.0 | |
26/09/2022 |
40.84
|
1,702 | 42.89 | 42.89 | 40.66 | 200 | 100 | 0.0 | |
23/09/2022 |
42.89
|
3,444 | 42.89 | 43.34 | 42.89 | 0 | 0 | 0 | |
22/09/2022 |
42.89
|
6,639 | 45.12 | 45.12 | 42.89 | 0 | 100 | -0.0 | |
21/09/2022: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
21/09/2022 |
45.12
|
6,712 | 44.68 | 46.91 | 44.68 | 0 | 0 | 0 | |
20/09/2022 |
44.68
|
24,313 | 45.98 | 46.22 | 44.68 | 0 | 0 | 0 |