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) |
-2.60 | -3.77% | 51,000 | -2,600 | -0.2 |
65.10
69.90
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 72,100 | -9,320 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-24) |
-3.60 | -5.14% | 104,700 | -17,120 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,400 | 6,680 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-26) |
18.22 | 37.83% | 596,100 | 53,291 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-10-03) |
23.70 | 55.49% | 958,600 | 136,642 | 10.2 |
39.50
76.50
66.40
|
36 tháng
(2021-10-06) |
31.36 | 89.48% | 1,906,300 | 237,992 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-17) |
44.46 | 202.70% | 3,912,620 | 347,662 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2023 |
45.75
|
200 | 45.67 | 45.75 | 43.91 | 0 | 100 | -0.0 | |
09/02/2023 |
45.67
|
0 | 45.67 | 45.67 | 45.67 | 0 | 0 | 0.1 | |
08/02/2023 |
45.67
|
0 | 45.67 | 45.67 | 45.67 | 0 | 0 | 0.1 | |
07/02/2023 |
45.67
|
2,700 | 45.83 | 45.83 | 45.67 | 1,700 | 0 | 0.1 | |
06/02/2023 |
45.83
|
3,200 | 45.50 | 45.83 | 45.58 | 3,000 | 0 | 0.2 | |
03/02/2023 |
45.50
|
700 | 45.50 | 45.50 | 43.83 | 200 | 0 | 0.0 | |
02/02/2023 |
45.50
|
200 | 45.08 | 45.50 | 43.83 | 0 | 0 | -0.0 | |
01/02/2023 |
45.08
|
200 | 45.00 | 45.08 | 45.08 | 0 | 200 | -0.0 | |
31/01/2023 |
45.00
|
3,400 | 44.83 | 45.00 | 44.75 | 300 | 0 | 0.0 | |
30/01/2023 |
44.83
|
400 | 44.66 | 45.83 | 44.66 | 200 | 100 | 0.0 | |
27/01/2023 |
44.66
|
1,100 | 42.58 | 44.66 | 43.08 | 300 | 1,000 | -0.0 | |
19/01/2023 |
42.58
|
1,000 | 43.83 | 43.83 | 42.58 | 0 | 0 | 0.1 | |
18/01/2023 |
43.83
|
1,500 | 43.41 | 43.91 | 43.83 | 1,100 | 0 | 0.1 | |
17/01/2023 |
43.41
|
200 | 43.08 | 43.41 | 43.41 | 100 | 0 | 0.0 | |
16/01/2023 |
43.08
|
1,100 | 42.41 | 43.08 | 42.58 | 700 | 0 | 0.0 | |
13/01/2023 |
42.41
|
300 | 42.41 | 42.41 | 42.33 | 0 | 0 | 0.0 | |
12/01/2023 |
42.41
|
1,400 | 42.41 | 42.41 | 42.41 | 600 | 0 | 0.0 | |
11/01/2023 |
42.41
|
0 | 42.41 | 42.41 | 42.41 | 0 | 0 | 0.0 | |
10/01/2023 |
42.41
|
600 | 42.24 | 42.49 | 42.41 | 600 | 0 | 0.0 | |
09/01/2023 |
42.24
|
300 | 42.16 | 42.24 | 42.24 | 100 | 0 | 0.0 | |
06/01/2023 |
42.16
|
3,600 | 41.74 | 42.16 | 41.49 | 2,900 | 0 | 0.1 | |
05/01/2023 |
41.74
|
1,500 | 42.41 | 42.41 | 41.74 | 700 | 0 | 0.0 | |
04/01/2023 |
42.41
|
500 | 42.08 | 42.99 | 42.41 | 300 | 0 | 0.0 | |
03/01/2023 |
42.08
|
5,100 | 41.32 | 42.16 | 41.74 | 3,300 | 0 | 0.2 | |
30/12/2022 |
41.32
|
1,300 | 41.74 | 42.58 | 41.32 | 500 | 0 | 0.0 | |
29/12/2022 |
41.74
|
1,200 | 41.57 | 41.74 | 41.74 | 800 | 0 | 0.0 | |
28/12/2022 |
41.57
|
300 | 43.41 | 43.41 | 41.57 | 100 | 300 | -0.0 | |
27/12/2022 |
43.41
|
4,300 | 42.58 | 43.41 | 40.99 | 400 | 600 | -0.0 | |
26/12/2022 |
42.58
|
200 | 42.83 | 42.83 | 42.58 | 200 | 0 | 0.0 | |
23/12/2022 |
42.83
|
0 | 42.83 | 42.83 | 42.83 | 0 | 0 | 0.0 | |
22/12/2022 |
42.83
|
0 | 42.83 | 42.83 | 42.83 | 0 | 0 | 0.0 | |
21/12/2022 |
42.83
|
100 | 41.74 | 42.83 | 42.83 | 101 | 0 | 0.0 | |
20/12/2022 |
41.74
|
300 | 41.32 | 41.74 | 41.07 | 0 | 0 | -0.0 | |
19/12/2022 |
41.32
|
1,200 | 41.32 | 43.41 | 40.95 | 0 | 100 | -0.0 | |
16/12/2022: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
16/12/2022 |
41.32
|
100 | 40.24 | 41.32 | 41.32 | 100 | 0 | 0.0 | |
15/12/2022 |
40.24
|
1,400 | 41.06 | 41.06 | 40.24 | 400 | 0 | 0.0 | |
14/12/2022 |
41.06
|
400 | 40.65 | 41.06 | 41.06 | 400 | 0 | 0.0 | |
13/12/2022 |
40.65
|
2,700 | 41.06 | 41.06 | 40.57 | 0 | 0 | 0 | |
12/12/2022 |
41.06
|
0 | 41.06 | 41.06 | 41.06 | 50 | 0 | 0 | |
09/12/2022 |
41.06
|
5,300 | 40.90 | 41.06 | 38.84 | 800 | 0 | 0.0 | |
08/12/2022 |
40.90
|
1,000 | 40.90 | 40.90 | 40.90 | 1,000 | 0 | 0.0 | |
07/12/2022 |
40.90
|
800 | 40.90 | 40.90 | 40.90 | 0 | 0 | 0.1 | |
06/12/2022 |
40.90
|
300 | 41.06 | 41.06 | 40.90 | 0 | 0 | 0.1 | |
05/12/2022 |
41.06
|
7,800 | 41.22 | 41.22 | 41.06 | 1,100 | 0 | 0.1 | |
02/12/2022 |
41.22
|
1,400 | 41.22 | 41.22 | 41.14 | 500 | 700 | -0.0 | |
01/12/2022 |
41.22
|
2,600 | 41.31 | 41.31 | 40.24 | 0 | 0 | 0.1 | |
30/11/2022 |
41.31
|
2,000 | 41.39 | 41.39 | 40.24 | 0 | 0 | 0.1 | |
29/11/2022 |
41.39
|
0 | 41.39 | 41.39 | 41.39 | 0 | 0 | 0.1 | |
28/11/2022 |
41.39
|
200 | 41.47 | 41.47 | 41.39 | 0 | 0 | 0.1 | |
25/11/2022 |
41.47
|
200 | 41.06 | 41.47 | 41.06 | 0 | 0 | 0.1 | |
24/11/2022 |
41.06
|
0 | 41.06 | 41.06 | 41.06 | 0 | 0 | 0.1 | |
23/11/2022 |
41.06
|
3,000 | 41.47 | 41.64 | 41.06 | 2,000 | 0 | 0.1 | |
22/11/2022 |
41.47
|
0 | 41.47 | 41.47 | 41.47 | 0 | 0 | 0.0 | |
21/11/2022 |
41.47
|
1,200 | 39.91 | 41.88 | 41.22 | 700 | 0 | 0.0 | |
18/11/2022 |
39.91
|
1,100 | 42.70 | 42.70 | 39.91 | 0 | 0 | -0.0 | |
17/11/2022 |
42.70
|
200 | 41.80 | 42.70 | 42.29 | 0 | 0 | -0.0 | |
16/11/2022 |
41.80
|
100 | 40.65 | 41.80 | 41.80 | 0 | 0 | -0.0 | |
15/11/2022 |
40.65
|
1,800 | 40.65 | 40.65 | 37.94 | 400 | 1,100 | -0.0 | |
14/11/2022 |
40.65
|
100 | 43.44 | 43.44 | 40.65 | 0 | 0 | 0.0 | |
11/11/2022 |
43.44
|
1,100 | 43.44 | 43.44 | 41.88 | 100 | 0 | 0.0 | |
10/11/2022 |
43.44
|
600 | 43.44 | 43.44 | 40.73 | 0 | 0 | 0.0 | |
09/11/2022 |
43.44
|
0 | 43.44 | 43.44 | 43.44 | 0 | 0 | 0.0 | |
08/11/2022 |
43.44
|
100 | 42.70 | 43.44 | 43.44 | 0 | 0 | 0.0 | |
07/11/2022 |
42.70
|
400 | 41.06 | 42.70 | 42.62 | 0 | 0 | 0.0 | |
04/11/2022 |
41.06
|
2,700 | 42.70 | 42.78 | 41.06 | 600 | 0 | 0.0 | |
03/11/2022 |
42.70
|
1,100 | 43.44 | 43.44 | 42.70 | 0 | 0 | 0.1 | |
02/11/2022 |
43.44
|
1,000 | 43.44 | 43.44 | 43.44 | 1,000 | 0 | 0.1 | |
01/11/2022 |
43.44
|
5,000 | 41.22 | 44.10 | 41.06 | 300 | 1,400 | -0.1 | |
31/10/2022 |
41.22
|
2,300 | 41.06 | 41.47 | 41.06 | 100 | 300 | -0.0 | |
28/10/2022 |
41.06
|
7,100 | 41.06 | 41.80 | 41.06 | 0 | 5,800 | -0.3 | |
27/10/2022 |
41.06
|
5,400 | 39.79 | 41.14 | 40.32 | 2,600 | 4,500 | -0.1 | |
26/10/2022 |
39.79
|
2,300 | 39.50 | 40.24 | 39.66 | 0 | 300 | -0.0 | |
25/10/2022 |
39.50
|
3,200 | 39.83 | 40.24 | 39.42 | 1,000 | 2,900 | -0.1 | |
24/10/2022 |
39.83
|
8,700 | 41.14 | 41.22 | 39.42 | 300 | 1,500 | -0.1 | |
21/10/2022 |
41.14
|
12,700 | 41.72 | 42.62 | 40.73 | 1,000 | 4,300 | -0.2 | |
20/10/2022 |
41.72
|
1,700 | 43.36 | 43.44 | 41.72 | 0 | 600 | -0.0 | |
19/10/2022 |
43.36
|
100 | 41.88 | 43.36 | 43.36 | 0 | 0 | 0 | |
18/10/2022 |
41.88
|
20,100 | 44.35 | 44.35 | 41.39 | 0 | 1,000 | -0.1 | |
17/10/2022 |
44.35
|
9,100 | 44.67 | 44.67 | 41.88 | 0 | 900 | -0.0 | |
14/10/2022 |
44.67
|
2,000 | 44.51 | 44.67 | 43.93 | 1,900 | 100 | 0.1 | |
13/10/2022 |
44.51
|
0 | 44.51 | 44.51 | 44.51 | 0 | 0 | -0.1 | |
12/10/2022 |
44.51
|
100 | 42.70 | 44.51 | 44.51 | 0 | 0 | -0.1 | |
11/10/2022 |
42.70
|
0 | 42.70 | 42.70 | 42.70 | 0 | 0 | -0.1 | |
10/10/2022 |
42.70
|
1,100 | 44.67 | 44.67 | 41.88 | 0 | 1,000 | -0.1 | |
07/10/2022 |
44.67
|
0 | 44.67 | 44.67 | 44.67 | 0 | 0 | -0.1 | |
06/10/2022 |
44.67
|
2,000 | 43.52 | 44.67 | 41.88 | 0 | 1,000 | -0.1 | |
05/10/2022 |
43.52
|
2,600 | 41.88 | 43.52 | 43.03 | 0 | 0 | -0.1 | |
04/10/2022 |
41.88
|
2,900 | 42.70 | 42.70 | 40.24 | 0 | 1,700 | -0.1 | |
03/10/2022 |
42.70
|
4,900 | 43.11 | 43.93 | 42.70 | 0 | 4,600 | -0.2 | |
30/09/2022 |
43.11
|
5,300 | 44.26 | 44.76 | 43.11 | 100 | 4,400 | -0.2 | |
29/09/2022 |
44.26
|
3,900 | 44.26 | 44.43 | 44.26 | 100 | 3,800 | -0.2 | |
28/09/2022 |
44.26
|
9,700 | 45.17 | 45.25 | 44.26 | 0 | 9,600 | -0.5 | |
27/09/2022 |
45.17
|
9,000 | 46.81 | 46.81 | 45.17 | 0 | 1,000 | -0.1 | |
26/09/2022 |
46.81
|
1,400 | 47.63 | 47.63 | 46.81 | 0 | 0 | -0.1 | |
23/09/2022 |
47.63
|
2,100 | 47.63 | 47.63 | 47.55 | 0 | 1,400 | -0.1 | |
22/09/2022 |
47.63
|
200 | 46.48 | 47.63 | 47.55 | 0 | 0 | -0.0 | |
21/09/2022 |
46.48
|
9,600 | 46.56 | 46.56 | 45.74 | 2,100 | 2,900 | -0.0 | |
20/09/2022 |
46.56
|
7,400 | 46.15 | 46.56 | 45.99 | 2,200 | 6,800 | -0.3 | |
19/09/2022 |
46.15
|
10,600 | 46.73 | 46.81 | 46.07 | 0 | 8,800 | -0.5 | |
16/09/2022 |
46.73
|
300 | 46.56 | 47.79 | 46.73 | 0 | 0 | -0.4 |