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) |
-0.40 | -0.68% | 194,200 | 0 | 0 |
58.40
59.50
58.60
|
2 tháng
(2024-07-22) |
-1.40 | -2.33% | 542,900 | 0 | 0 |
58.40
61.50
58.60
|
3 tháng
(2024-06-21) |
-1.24 | -2.07% | 819,700 | 0 | 0 |
58.40
62.70
58.60
|
6 tháng
(2024-03-25) |
8.66 | 17.34% | 1,999,800 | 0 | 0 |
49.78
62.70
58.60
|
12 tháng
(2023-09-25) |
12.38 | 26.79% | 3,489,500 | 0 | 0 |
42.21
62.70
58.60
|
24 tháng
(2022-09-30) |
15.82 | 36.97% | 6,237,414 | 0 | 0 |
36.81
62.70
58.60
|
36 tháng
(2021-10-05) |
29.49 | 101.31% | 14,326,279 | 0 | 0 |
28.89
62.70
58.60
|
60 tháng
(2019-10-16) |
50.74 | 645.74% | 21,527,600 | 0 | 0 |
6.96
62.70
58.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2022 |
44.67
|
17,711 | 44.36 | 45.30 | 44.36 | 0 | 0 | 0 | |
12/09/2022 |
44.36
|
47,976 | 43.29 | 44.67 | 43.22 | 0 | 0 | 0 | |
09/09/2022 |
43.29
|
25,000 | 42.78 | 43.29 | 42.78 | 0 | 0 | 0 | |
08/09/2022 |
42.78
|
8,100 | 42.53 | 42.78 | 42.72 | 0 | 0 | 0 | |
07/09/2022 |
42.53
|
7,410 | 42.34 | 42.97 | 42.53 | 0 | 0 | 0 | |
06/09/2022 |
42.34
|
14,731 | 42.47 | 42.78 | 42.15 | 0 | 0 | 0 | |
05/09/2022 |
42.47
|
48,160 | 42.34 | 42.53 | 41.65 | 0 | 0 | 0 | |
31/08/2022 |
42.34
|
3,410 | 42.15 | 42.72 | 42.34 | 0 | 0 | 0 | |
30/08/2022 |
42.15
|
8,400 | 41.90 | 42.47 | 41.90 | 0 | 0 | 0 | |
29/08/2022 |
41.90
|
6,500 | 41.90 | 41.90 | 41.84 | 0 | 0 | 0 | |
26/08/2022 |
41.90
|
4,000 | 42.15 | 42.15 | 41.90 | 0 | 0 | 0 | |
25/08/2022 |
42.15
|
34,500 | 41.84 | 42.15 | 41.53 | 0 | 0 | 0 | |
24/08/2022 |
41.84
|
800 | 42.15 | 42.15 | 41.59 | 0 | 0 | 0 | |
23/08/2022 |
42.15
|
2,800 | 42.09 | 42.15 | 41.84 | 0 | 0 | 0 | |
22/08/2022 |
42.09
|
6,900 | 41.71 | 42.28 | 42.09 | 0 | 0 | 0 | |
19/08/2022 |
41.71
|
200 | 41.65 | 41.71 | 41.59 | 0 | 0 | 0 | |
18/08/2022 |
41.65
|
1,600 | 41.90 | 41.90 | 41.53 | 0 | 0 | 0 | |
17/08/2022 |
41.90
|
33,700 | 41.65 | 41.90 | 41.21 | 0 | 0 | 0 | |
16/08/2022 |
41.65
|
3,100 | 41.53 | 41.65 | 41.40 | 0 | 0 | 0 | |
15/08/2022 |
41.53
|
2,000 | 41.65 | 41.65 | 41.53 | 0 | 0 | 0 | |
12/08/2022 |
41.65
|
1,800 | 41.71 | 41.84 | 41.65 | 0 | 0 | 0 | |
11/08/2022 |
41.71
|
19,900 | 41.53 | 41.84 | 41.71 | 0 | 0 | 0 | |
10/08/2022 |
41.53
|
17,002 | 41.53 | 41.59 | 41.53 | 0 | 0 | 0 | |
09/08/2022 |
41.53
|
9,520 | 41.53 | 41.78 | 41.53 | 0 | 0 | 0 | |
08/08/2022 |
41.53
|
29,100 | 41.40 | 41.59 | 41.53 | 0 | 0 | 0 | |
05/08/2022 |
41.40
|
6,406 | 41.53 | 41.84 | 41.40 | 0 | 0 | 0 | |
04/08/2022 |
41.53
|
28,200 | 41.59 | 41.59 | 41.53 | 0 | 0 | 0 | |
03/08/2022 |
41.59
|
12,300 | 41.53 | 41.78 | 41.53 | 0 | 0 | 0 | |
02/08/2022 |
41.53
|
22,655 | 41.90 | 41.90 | 41.40 | 0 | 0 | 0 | |
01/08/2022 |
41.90
|
4,906 | 41.53 | 41.90 | 41.21 | 0 | 0 | 0 | |
29/07/2022 |
41.53
|
77,156 | 40.90 | 43.41 | 41.53 | 0 | 0 | 0 | |
28/07/2022 |
40.90
|
37,300 | 40.90 | 41.21 | 40.27 | 0 | 0 | 0 | |
27/07/2022 |
40.90
|
34,500 | 41.84 | 41.84 | 40.90 | 0 | 0 | 0 | |
26/07/2022 |
41.84
|
9,800 | 41.53 | 42.09 | 41.78 | 0 | 0 | 0 | |
25/07/2022 |
41.53
|
14,800 | 42.15 | 42.15 | 40.77 | 0 | 0 | 0 | |
22/07/2022 |
42.15
|
3,010 | 41.97 | 42.15 | 41.53 | 0 | 0 | 0 | |
21/07/2022 |
41.97
|
25,712 | 41.71 | 42.78 | 41.59 | 0 | 0 | 0 | |
20/07/2022 |
41.71
|
25,990 | 40.64 | 41.84 | 40.52 | 0 | 0 | 0 | |
19/07/2022 |
40.64
|
6,400 | 40.90 | 40.90 | 40.39 | 0 | 0 | 0 | |
18/07/2022 |
40.90
|
8,052 | 40.33 | 40.90 | 40.27 | 0 | 0 | 0 | |
15/07/2022 |
40.33
|
19,101 | 40.14 | 40.33 | 40.02 | 0 | 0 | 0 | |
14/07/2022 |
40.14
|
11,600 | 40.27 | 40.39 | 40.14 | 0 | 0 | 0 | |
13/07/2022 |
40.27
|
11,100 | 39.83 | 40.46 | 40.02 | 0 | 0 | 0 | |
12/07/2022 |
39.83
|
19,448 | 39.95 | 40.90 | 39.76 | 0 | 0 | 0 | |
11/07/2022 |
39.95
|
21,300 | 39.64 | 40.20 | 39.70 | 0 | 0 | 0 | |
08/07/2022 |
39.64
|
5,800 | 39.07 | 39.76 | 39.13 | 0 | 0 | 0 | |
07/07/2022 |
39.07
|
18,900 | 38.88 | 39.39 | 38.88 | 0 | 0 | 0 | |
06/07/2022 |
38.88
|
40,700 | 39.64 | 40.71 | 38.82 | 0 | 0 | 0 | |
05/07/2022 |
39.64
|
20,909 | 42.34 | 42.34 | 39.64 | 0 | 0 | 0 | |
04/07/2022 |
42.34
|
3,400 | 42.15 | 42.53 | 42.28 | 0 | 0 | 0 | |
01/07/2022 |
42.15
|
10,600 | 42.15 | 42.53 | 42.15 | 0 | 0 | 0 | |
30/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
30/06/2022 |
42.15
|
17,040 | 41.01 | 43.41 | 41.40 | 0 | 0 | 0 | |
29/06/2022 |
41.01
|
39,113 | 41.75 | 42.04 | 41.01 | 0 | 0 | 0 | |
28/06/2022 |
41.75
|
51,535 | 41.18 | 42.04 | 41.18 | 0 | 0 | 0 | |
27/06/2022 |
41.18
|
112,051 | 39.75 | 41.18 | 39.47 | 0 | 0 | 0 | |
24/06/2022 |
39.75
|
67,598 | 38.89 | 40.27 | 38.78 | 0 | 0 | 0 | |
23/06/2022 |
38.89
|
27,300 | 38.32 | 38.89 | 37.75 | 0 | 0 | 0 | |
22/06/2022 |
38.32
|
31,800 | 38.78 | 38.84 | 38.32 | 0 | 0 | 0 | |
21/06/2022 |
38.78
|
73,370 | 38.72 | 38.89 | 38.61 | 0 | 0 | 0 | |
20/06/2022 |
38.72
|
45,211 | 38.89 | 39.18 | 38.72 | 0 | 0 | 0 | |
17/06/2022 |
38.89
|
50,882 | 38.78 | 39.12 | 38.61 | 0 | 0 | 0 | |
16/06/2022 |
38.78
|
22,400 | 38.84 | 38.84 | 38.61 | 0 | 0 | 0 | |
15/06/2022 |
38.84
|
36,610 | 38.67 | 38.84 | 38.44 | 0 | 0 | 0 | |
14/06/2022 |
38.67
|
10,905 | 38.78 | 39.07 | 38.44 | 0 | 0 | 0 | |
13/06/2022 |
38.78
|
60,120 | 38.15 | 38.89 | 37.86 | 0 | 0 | 0 | |
10/06/2022 |
38.15
|
36,590 | 38.61 | 38.61 | 38.15 | 0 | 0 | 0 | |
09/06/2022 |
38.61
|
15,200 | 38.38 | 38.78 | 38.32 | 0 | 0 | 0 | |
08/06/2022 |
38.38
|
35,414 | 37.75 | 38.61 | 37.98 | 0 | 0 | 0 | |
07/06/2022 |
37.75
|
11,800 | 37.75 | 37.75 | 37.35 | 0 | 0 | 0 | |
06/06/2022 |
37.75
|
20,900 | 37.29 | 38.32 | 37.46 | 0 | 0 | 0 | |
03/06/2022 |
37.29
|
7,600 | 37.41 | 37.41 | 37.18 | 0 | 0 | 0 | |
02/06/2022 |
37.41
|
26,500 | 36.89 | 37.46 | 37.01 | 0 | 0 | 0 | |
01/06/2022 |
36.89
|
9,934 | 36.66 | 36.89 | 36.61 | 0 | 0 | 0 | |
31/05/2022 |
36.66
|
22,500 | 37.18 | 37.18 | 36.49 | 0 | 0 | 0 | |
30/05/2022 |
37.18
|
6,100 | 37.18 | 37.75 | 36.89 | 0 | 0 | 0 | |
27/05/2022 |
37.18
|
13,963 | 36.61 | 39.98 | 36.78 | 0 | 0 | 0 | |
26/05/2022: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
26/05/2022 |
36.61
|
7,282 | 36.66 | 37.18 | 36.55 | 0 | 0 | 0 | |
25/05/2022 |
36.66
|
25,740 | 36.66 | 36.83 | 36.33 | 0 | 0 | 0 | |
24/05/2022 |
36.66
|
27,204 | 36.06 | 37.38 | 36.33 | 0 | 0 | 0 | |
23/05/2022 |
36.06
|
20,000 | 35.23 | 36.77 | 36.06 | 0 | 0 | 0 | |
20/05/2022 |
35.23
|
21,600 | 36.17 | 36.55 | 35.23 | 0 | 0 | 0 | |
19/05/2022 |
36.17
|
58,774 | 35.51 | 36.88 | 34.46 | 0 | 0 | 0 | |
18/05/2022 |
35.51
|
7,500 | 34.68 | 35.51 | 34.57 | 0 | 0 | 0 | |
17/05/2022 |
34.68
|
34,400 | 33.91 | 35.78 | 33.31 | 0 | 0 | 0 | |
16/05/2022 |
33.91
|
28,539 | 35.12 | 36.33 | 33.86 | 0 | 0 | 0 | |
13/05/2022 |
35.12
|
35,300 | 35.51 | 35.78 | 34.68 | 0 | 0 | 0 | |
12/05/2022 |
35.51
|
21,110 | 36.55 | 36.55 | 35.40 | 0 | 0 | 0 | |
11/05/2022 |
36.55
|
20,019 | 35.67 | 36.72 | 35.78 | 0 | 0 | 0 | |
10/05/2022 |
35.67
|
10,519 | 35.51 | 35.78 | 34.68 | 0 | 0 | 0 | |
09/05/2022 |
35.51
|
38,137 | 36.33 | 36.83 | 35.23 | 0 | 0 | 0 | |
06/05/2022 |
36.33
|
9,800 | 37.16 | 37.65 | 36.06 | 0 | 0 | 0 | |
05/05/2022 |
37.16
|
63,550 | 36.33 | 38.54 | 36.33 | 0 | 0 | 0 | |
04/05/2022 |
36.33
|
162,100 | 33.58 | 36.66 | 34.68 | 0 | 0 | 0 | |
29/04/2022 |
33.58
|
19,600 | 32.54 | 33.75 | 32.54 | 0 | 0 | 0 | |
28/04/2022 |
32.54
|
1,600 | 32.42 | 32.54 | 32.42 | 0 | 0 | 0 | |
27/04/2022 |
32.42
|
8,700 | 32.48 | 32.48 | 32.42 | 0 | 0 | 0 | |
26/04/2022 |
32.48
|
10,000 | 31.93 | 32.48 | 32.37 | 0 | 0 | 0 | |
25/04/2022 |
31.93
|
18,900 | 32.87 | 33.03 | 31.93 | 0 | 0 | 0 | |
22/04/2022 |
32.87
|
10,800 | 32.76 | 32.87 | 32.48 | 0 | 0 | 0 | |
21/04/2022 |
32.76
|
20,500 | 33.14 | 33.14 | 32.76 | 0 | 0 | 0 |