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) |
1.95 | 5.06% | 650,600 | 312,200 | 12.5 |
38.50
40.50
40.45
|
2 tháng
(2024-07-22) |
0.45 | 1.12% | 787,900 | 311,680 | 12.5 |
37
40.50
40.45
|
3 tháng
(2024-06-21) |
-2.90 | -6.69% | 1,121,000 | 308,380 | 12.3 |
37
44.40
40.45
|
6 tháng
(2024-03-25) |
1.65 | 4.25% | 1,746,800 | 311,280 | 12.5 |
37
44.60
40.45
|
12 tháng
(2023-09-25) |
8.45 | 26.41% | 2,672,300 | 312,780 | 12.5 |
30
44.60
40.45
|
24 tháng
(2022-09-30) |
2.83 | 7.53% | 5,824,500 | 315,966 | 18.4 |
22.85
44.60
40.45
|
36 tháng
(2021-10-05) |
3.71 | 10.11% | 10,310,400 | 309,666 | 19.1 |
22.85
49.14
40.45
|
60 tháng
(2019-10-16) |
7.58 | 23.07% | 21,460,340 | -2,068,284 | -55.5 |
19.09
49.14
40.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/02/2023 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0.0 | |
06/02/2023 |
30
|
500 | 30.80 | 30.80 | 30 | 0 | 0 | 0.0 | |
03/02/2023 |
30.80
|
400 | 29.85 | 30.80 | 29.80 | 0 | 0 | 0.0 | |
02/02/2023 |
29.85
|
100 | 30.60 | 30.60 | 29.85 | 0 | 0 | 0.0 | |
01/02/2023 |
30.60
|
51,100 | 30.50 | 30.60 | 28.40 | 0 | 0 | 0.0 | |
31/01/2023 |
30.50
|
14,800 | 31.45 | 31.45 | 30.30 | 0 | 0 | 0.0 | |
30/01/2023 |
31.45
|
100 | 31.35 | 31.45 | 31.45 | 0 | 0 | 0.0 | |
27/01/2023 |
31.35
|
1,500 | 31 | 31.35 | 31 | 0 | 0 | 0.0 | |
19/01/2023 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0.0 | |
18/01/2023 |
31
|
2,200 | 30 | 31 | 30.30 | 0 | 0 | 0.0 | |
17/01/2023 |
30
|
100 | 30.90 | 30.90 | 30 | 0 | 0 | 0.0 | |
16/01/2023 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0.0 | |
13/01/2023 |
30.90
|
800 | 29.90 | 30.90 | 28.90 | 0 | 0 | 0.0 | |
12/01/2023 |
29.90
|
100 | 29 | 29.90 | 29.90 | 0 | 0 | 0.0 | |
11/01/2023 |
29
|
300 | 30.35 | 30.35 | 29 | 200 | 0 | 0.0 | |
10/01/2023 |
30.35
|
0 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0.0 | |
09/01/2023 |
30.35
|
0 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0.0 | |
06/01/2023 |
30.35
|
0 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0.0 | |
05/01/2023 |
30.35
|
0 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0.0 | |
04/01/2023 |
30.35
|
1,200 | 30.50 | 30.50 | 29 | 500 | 0 | 0.0 | |
03/01/2023 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0.0 | |
30/12/2022 |
30.50
|
8,000 | 30.60 | 30.60 | 28.70 | 0 | 0 | 0.0 | |
29/12/2022 |
30.60
|
1,000 | 30.30 | 30.60 | 30.60 | 1,000 | 0 | 0.0 | |
28/12/2022 |
30.30
|
3,200 | 29.90 | 30.30 | 28.50 | 2,200 | 0 | 0.1 | |
27/12/2022 |
29.90
|
3,100 | 29.70 | 29.90 | 27.65 | 3,000 | 0 | 0.1 | |
26/12/2022 |
29.70
|
3,300 | 30.30 | 30.30 | 28.20 | 1,000 | 0 | 0.0 | |
23/12/2022 |
30.30
|
1,200 | 28.85 | 30.30 | 30.30 | 1,000 | 0 | 0.0 | |
22/12/2022 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0.3 | |
21/12/2022 |
28.85
|
17,400 | 31 | 31 | 28.85 | 10,000 | 0 | 0.3 | |
20/12/2022 |
31
|
11,600 | 31.40 | 31.40 | 29.25 | 8,000 | 600 | 0.2 | |
19/12/2022 |
31.40
|
14,000 | 32 | 32 | 29.80 | 10,000 | 0 | 0.3 | |
16/12/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/12/2022 |
32
|
100 | 30.55 | 32 | 32 | 0 | 0 | 4.7 | |
15/12/2022 |
30.55
|
202,700 | 32.83 | 35.10 | 30.55 | 150,300 | 0 | 4.7 | |
14/12/2022 |
32.83
|
100 | 31.95 | 32.83 | 32.83 | 0 | 0 | 0.0 | |
13/12/2022 |
31.95
|
1,500 | 31.57 | 33.65 | 31.95 | 1,400 | 0 | 0.0 | |
12/12/2022 |
31.57
|
6,100 | 30.02 | 31.66 | 30.02 | 0 | 0 | -0.0 | |
09/12/2022 |
30.02
|
500 | 28.27 | 30.02 | 28.27 | 0 | 0 | -0.0 | |
08/12/2022 |
28.27
|
300 | 29.73 | 29.73 | 28.27 | 0 | 0 | -0.0 | |
07/12/2022 |
29.73
|
12,100 | 29.53 | 30.45 | 29.53 | 0 | 0 | -0.0 | |
06/12/2022 |
29.53
|
2,100 | 29.44 | 29.53 | 28.08 | 0 | 0 | -0.0 | |
05/12/2022 |
29.44
|
11,000 | 27.60 | 29.44 | 27.98 | 0 | 0 | -0.0 | |
02/12/2022 |
27.60
|
30,300 | 27.11 | 27.60 | 27.11 | 0 | 0 | -0.0 | |
01/12/2022 |
27.11
|
48,400 | 26.05 | 27.65 | 26.73 | 0 | 0 | -0.0 | |
30/11/2022 |
26.05
|
7,800 | 25.18 | 26.14 | 25.18 | 0 | 0 | -0.0 | |
29/11/2022 |
25.18
|
2,300 | 24.40 | 25.18 | 24.45 | 0 | 0 | -0.0 | |
28/11/2022 |
24.40
|
34,800 | 22.85 | 24.40 | 23.24 | 0 | 0 | -0.0 | |
25/11/2022 |
22.85
|
21,100 | 22.85 | 23.87 | 22.80 | 0 | 0 | -0.0 | |
24/11/2022 |
22.85
|
6,500 | 24.11 | 24.11 | 22.85 | 0 | 0 | -0.0 | |
23/11/2022 |
24.11
|
7,500 | 23.68 | 24.11 | 22.85 | 0 | 0 | -0.0 | |
22/11/2022 |
23.68
|
24,000 | 24.50 | 24.50 | 23.24 | 0 | 0 | -0.0 | |
21/11/2022 |
24.50
|
3,800 | 24.69 | 24.69 | 23.72 | 0 | 0 | -0.0 | |
18/11/2022 |
24.69
|
900 | 24.93 | 24.93 | 23.72 | 0 | 0 | -0.0 | |
17/11/2022 |
24.93
|
15,400 | 24.98 | 24.98 | 23.24 | 0 | 0 | -0.0 | |
16/11/2022 |
24.98
|
7,200 | 23.48 | 24.98 | 21.88 | 0 | 0 | -0.0 | |
15/11/2022 |
23.48
|
23,500 | 25.22 | 25.22 | 23.48 | 0 | 0 | -0.0 | |
14/11/2022 |
25.22
|
35,600 | 27.11 | 27.11 | 25.22 | 0 | 0 | -0.0 | |
11/11/2022 |
27.11
|
15,700 | 28.57 | 29.00 | 27.11 | 0 | 0 | -0.0 | |
10/11/2022 |
28.57
|
7,500 | 30.65 | 30.65 | 28.52 | 0 | 0 | -0.0 | |
09/11/2022 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | -0.0 | |
08/11/2022 |
30.65
|
100 | 28.90 | 30.65 | 30.65 | 0 | 0 | -0.0 | |
07/11/2022 |
28.90
|
24,300 | 29.87 | 29.87 | 27.79 | 0 | 0 | -0.0 | |
04/11/2022 |
29.87
|
20,300 | 30.50 | 30.50 | 28.47 | 0 | 0 | -0.0 | |
03/11/2022 |
30.50
|
4,200 | 30.45 | 30.60 | 29.24 | 0 | 0 | -0.0 | |
02/11/2022 |
30.45
|
2,200 | 30.02 | 30.45 | 29.05 | 0 | 0 | -0.0 | |
01/11/2022 |
30.02
|
11,400 | 29.24 | 30.02 | 29.53 | 0 | 0 | -0.0 | |
31/10/2022 |
29.24
|
17,400 | 29.63 | 30.70 | 29.24 | 0 | 0 | -0.0 | |
28/10/2022 |
29.63
|
33,500 | 29.63 | 30.50 | 29.63 | 0 | 300 | -0.0 | |
27/10/2022 |
29.63
|
9,600 | 30.31 | 30.31 | 28.86 | 0 | 0 | 0 | |
26/10/2022 |
30.31
|
10,000 | 28.61 | 30.31 | 28.57 | 0 | 0 | 0 | |
25/10/2022 |
28.61
|
18,700 | 28.86 | 30.55 | 27.60 | 0 | 1,000 | -0.0 | |
24/10/2022 |
28.86
|
24,300 | 30.21 | 30.21 | 28.86 | 300 | 0 | 0.0 | |
21/10/2022 |
30.21
|
13,400 | 32.34 | 32.34 | 30.21 | 0 | 0 | 0 | |
20/10/2022 |
32.34
|
2,100 | 32.92 | 32.92 | 31.28 | 0 | 0 | 0 | |
19/10/2022 |
32.92
|
45,500 | 32.92 | 32.92 | 31.76 | 0 | 0 | 0 | |
18/10/2022 |
32.92
|
4,100 | 32.15 | 33.41 | 32.15 | 0 | 0 | 0.0 | |
17/10/2022 |
32.15
|
27,600 | 32.44 | 32.83 | 32.15 | 0 | 0 | 0.0 | |
14/10/2022 |
32.44
|
2,700 | 31.47 | 32.44 | 31.95 | 0 | 0 | 0.0 | |
13/10/2022 |
31.47
|
3,200 | 32.44 | 32.44 | 31.47 | 0 | 0 | 0.0 | |
12/10/2022 |
32.44
|
1,500 | 32.34 | 32.44 | 32.34 | 0 | 0 | 0.0 | |
11/10/2022 |
32.34
|
18,200 | 34.13 | 34.13 | 31.76 | 0 | 0 | 0.0 | |
10/10/2022 |
34.13
|
5,100 | 33.07 | 34.13 | 30.99 | 0 | 0 | 0.0 | |
07/10/2022 |
33.07
|
91,300 | 35.54 | 35.54 | 33.07 | 0 | 0 | 0.0 | |
06/10/2022 |
35.54
|
29,200 | 36.41 | 36.41 | 34.86 | 0 | 0 | 0.0 | |
05/10/2022 |
36.41
|
2,100 | 36.07 | 36.46 | 35.10 | 0 | 0 | 0.0 | |
04/10/2022 |
36.07
|
2,200 | 36.60 | 36.60 | 34.96 | 0 | 0 | 0.0 | |
03/10/2022 |
36.60
|
12,000 | 37.62 | 37.62 | 35.25 | 0 | 0 | 0.0 | |
30/09/2022 |
37.62
|
5,400 | 38.68 | 38.68 | 36.12 | 0 | 0 | 0.0 | |
29/09/2022 |
38.68
|
0 | 38.68 | 38.68 | 38.68 | 0 | 0 | 0.0 | |
28/09/2022 |
38.68
|
0 | 38.68 | 38.68 | 38.68 | 0 | 0 | 0.0 | |
27/09/2022 |
38.68
|
1,500 | 37.52 | 38.68 | 35.73 | 0 | 0 | 0.0 | |
26/09/2022 |
37.52
|
19,600 | 37.57 | 37.57 | 35.29 | 0 | 0 | 0.0 | |
23/09/2022 |
37.57
|
39,600 | 38.93 | 38.93 | 37.57 | 0 | 0 | 0.0 | |
22/09/2022 |
38.93
|
0 | 38.93 | 38.93 | 38.93 | 0 | 0 | 0.0 | |
21/09/2022 |
38.93
|
0 | 38.93 | 38.93 | 38.93 | 0 | 0 | 0.0 | |
20/09/2022 |
38.93
|
800 | 38.59 | 38.93 | 37.38 | 0 | 0 | 0.0 | |
19/09/2022: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
19/09/2022 |
38.59
|
0 | 38.59 | 38.59 | 38.59 | 0 | 0 | 0.0 | |
16/09/2022 |
38.59
|
200 | 38.78 | 38.78 | 37.40 | 0 | 0 | 0.0 | |
15/09/2022 |
38.78
|
100 | 38.92 | 38.92 | 38.78 | 0 | 0 | 0.0 | |
14/09/2022 |
38.92
|
9,300 | 39.01 | 39.01 | 36.93 | 0 | 0 | 0.0 | |
13/09/2022 |
39.01
|
1,100 | 38.35 | 39.01 | 38.35 | 1,000 | 0 | 0.0 |