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) |
1.78 | 4.80% | 20,100 | -100 | -0.0 |
37.02
41.80
38.80
|
2 tháng
(2024-07-22) |
6.40 | 19.75% | 22,800 | -100 | -0.0 |
32.40
41.80
38.80
|
3 tháng
(2024-06-21) |
4.49 | 13.10% | 28,100 | -200 | -0.0 |
31.92
41.80
38.80
|
6 tháng
(2024-03-25) |
7.64 | 24.51% | 39,900 | -200 | -0.0 |
29.64
41.80
38.80
|
12 tháng
(2023-09-25) |
8.73 | 29.05% | 55,400 | -200 | -0.0 |
27.64
41.80
38.80
|
24 tháng
(2022-09-30) |
-0.35 | -0.89% | 151,500 | 2,900 | 8.9 |
25.16
41.80
38.80
|
36 tháng
(2021-10-05) |
-7.37 | -15.97% | 342,600 | 32,700 | 13.4 |
25.16
46.17
38.80
|
60 tháng
(2019-10-16) |
10.29 | 36.11% | 1,837,320 | 652,790 | 44.7 |
25.16
47.04
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/08/2022 |
40.36
|
0 | 40.36 | 40.36 | 40.36 | 0 | 0 | 0.0 | |
25/08/2022 |
40.36
|
500 | 40.36 | 40.36 | 40.36 | 0 | 0 | 0.0 | |
24/08/2022 |
40.36
|
100 | 42.15 | 42.15 | 40.36 | 0 | 0 | 0.0 | |
23/08/2022 |
42.15
|
400 | 40.45 | 42.15 | 42.15 | 0 | 0 | 0.0 | |
22/08/2022 |
40.45
|
100 | 40.36 | 40.45 | 40.45 | 0 | 0 | 0.0 | |
19/08/2022 |
40.36
|
4,100 | 39.64 | 40.36 | 40.36 | 0 | 0 | 0.0 | |
18/08/2022 |
39.64
|
500 | 41.66 | 44.58 | 39.64 | 0 | 0 | 0.0 | |
17/08/2022 |
41.66
|
1,400 | 42.56 | 42.56 | 40.36 | 0 | 0 | 0.0 | |
16/08/2022 |
42.56
|
0 | 42.56 | 42.56 | 42.56 | 0 | 0 | 0.0 | |
15/08/2022 |
42.56
|
100 | 42.33 | 42.56 | 42.56 | 0 | 0 | 0.0 | |
12/08/2022 |
42.33
|
1,200 | 40.36 | 42.33 | 37.62 | 0 | 0 | 0.0 | |
11/08/2022 |
40.36
|
100 | 40.54 | 40.54 | 40.36 | 0 | 0 | 0.0 | |
10/08/2022 |
40.54
|
100 | 40.54 | 40.54 | 40.54 | 0 | 0 | 0.0 | |
09/08/2022 |
40.54
|
100 | 40.54 | 40.54 | 40.54 | 0 | 0 | 0.0 | |
08/08/2022 |
40.54
|
200 | 40.49 | 40.54 | 40.54 | 0 | 0 | 0.0 | |
05/08/2022 |
40.49
|
100 | 40.49 | 40.49 | 40.49 | 0 | 0 | 0.0 | |
04/08/2022 |
40.49
|
0 | 40.49 | 40.49 | 40.49 | 0 | 0 | 0.0 | |
03/08/2022: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
03/08/2022 |
40.49
|
1,900 | 42.38 | 42.38 | 39.91 | 0 | 0 | 0.0 | |
02/08/2022 |
42.38
|
0 | 42.38 | 42.38 | 42.38 | 0 | 0 | 0.0 | |
01/08/2022 |
42.38
|
0 | 42.38 | 42.38 | 42.38 | 0 | 0 | 0.0 | |
29/07/2022 |
42.38
|
0 | 42.38 | 42.38 | 42.38 | 0 | 0 | 0.0 | |
28/07/2022 |
42.38
|
100 | 40.92 | 42.38 | 42.38 | 0 | 0 | 0.0 | |
27/07/2022 |
40.92
|
0 | 40.92 | 40.92 | 40.92 | 0 | 0 | 0.0 | |
26/07/2022 |
40.92
|
0 | 40.92 | 40.92 | 40.92 | 0 | 0 | 0.0 | |
25/07/2022 |
40.92
|
0 | 40.92 | 40.92 | 40.92 | 0 | 0 | 0.0 | |
22/07/2022 |
40.92
|
100 | 42.55 | 42.55 | 40.92 | 0 | 0 | 0.0 | |
21/07/2022 |
42.55
|
300 | 42.60 | 42.60 | 42.55 | 200 | 0 | 0.0 | |
20/07/2022 |
42.60
|
2,000 | 45.78 | 45.78 | 42.60 | 0 | 0 | 0 | |
19/07/2022 |
45.78
|
100 | 43.17 | 45.78 | 45.78 | 0 | 0 | 0 | |
18/07/2022 |
43.17
|
1,200 | 44.45 | 45.78 | 41.36 | 0 | 0 | 0 | |
15/07/2022 |
44.45
|
500 | 42.51 | 44.45 | 42.42 | 0 | 0 | 0 | |
14/07/2022 |
42.51
|
100 | 42.38 | 42.51 | 42.51 | 0 | 0 | 0 | |
13/07/2022 |
42.38
|
300 | 39.90 | 42.38 | 40.65 | 0 | 0 | 0 | |
12/07/2022 |
39.90
|
2,000 | 39.77 | 39.90 | 39.90 | 0 | 0 | 0 | |
11/07/2022 |
39.77
|
1,000 | 39.90 | 39.95 | 39.77 | 0 | 0 | 0 | |
08/07/2022 |
39.90
|
1,000 | 40.12 | 40.12 | 39.90 | 0 | 0 | 0 | |
07/07/2022 |
40.12
|
0 | 40.12 | 40.12 | 40.12 | 0 | 0 | 0 | |
06/07/2022 |
40.12
|
200 | 40.21 | 40.21 | 40.12 | 0 | 0 | 0 | |
05/07/2022 |
40.21
|
0 | 40.21 | 40.21 | 40.21 | 0 | 0 | 0 | |
04/07/2022 |
40.21
|
0 | 40.21 | 40.21 | 40.21 | 0 | 0 | 0 | |
01/07/2022 |
40.21
|
1,900 | 41.54 | 43.04 | 38.71 | 0 | 0 | 0 | |
30/06/2022 |
41.54
|
500 | 41.54 | 41.54 | 41.54 | 0 | 0 | 0 | |
29/06/2022 |
41.54
|
300 | 42.02 | 42.02 | 41.54 | 0 | 0 | 0 | |
28/06/2022 |
42.02
|
0 | 42.02 | 42.02 | 42.02 | 0 | 0 | 0 | |
27/06/2022 |
42.02
|
300 | 43.31 | 43.31 | 41.98 | 0 | 0 | 0 | |
24/06/2022 |
43.31
|
0 | 43.31 | 43.31 | 43.31 | 0 | 0 | 0 | |
23/06/2022 |
43.31
|
1,600 | 43.22 | 43.31 | 41.71 | 0 | 0 | 0 | |
22/06/2022 |
43.22
|
1,100 | 44.01 | 44.01 | 41.54 | 0 | 0 | 0 | |
21/06/2022 |
44.01
|
1,700 | 42.86 | 44.01 | 40.08 | 0 | 0 | 0 | |
20/06/2022 |
42.86
|
2,200 | 44.01 | 44.19 | 42.42 | 0 | 0 | 0 | |
17/06/2022 |
44.01
|
2,100 | 43.31 | 44.10 | 42.11 | 0 | 0 | 0 | |
16/06/2022 |
43.31
|
3,800 | 43.84 | 44.01 | 42.42 | 0 | 0 | 0 | |
15/06/2022 |
43.84
|
1,300 | 43.92 | 44.19 | 41.98 | 0 | 0 | 0 | |
14/06/2022 |
43.92
|
1,300 | 44.01 | 44.01 | 41.54 | 0 | 0 | 0 | |
13/06/2022 |
44.01
|
2,200 | 45.07 | 45.07 | 42.07 | 0 | 0 | 0 | |
10/06/2022 |
45.07
|
800 | 44.10 | 45.07 | 41.98 | 0 | 0 | 0 | |
09/06/2022 |
44.10
|
1,200 | 44.01 | 44.10 | 42.42 | 0 | 0 | 0 | |
08/06/2022 |
44.01
|
1,600 | 44.10 | 44.10 | 42.42 | 0 | 0 | 0 | |
07/06/2022 |
44.10
|
800 | 44.10 | 44.19 | 42.42 | 0 | 0 | 0 | |
06/06/2022 |
44.10
|
800 | 43.62 | 44.19 | 42.42 | 0 | 0 | 0 | |
03/06/2022 |
43.62
|
5,500 | 44.37 | 44.37 | 41.27 | 0 | 0 | 0 | |
02/06/2022 |
44.37
|
1,000 | 44.37 | 44.37 | 42.51 | 0 | 0 | 0 | |
01/06/2022 |
44.37
|
300 | 44.63 | 44.63 | 42.42 | 0 | 0 | 0 | |
31/05/2022 |
44.63
|
2,600 | 44.19 | 45.07 | 41.23 | 0 | 0 | 0 | |
30/05/2022 |
44.19
|
900 | 43.48 | 44.19 | 40.74 | 0 | 0 | 0 | |
27/05/2022 |
43.48
|
3,200 | 44.10 | 44.10 | 41.54 | 0 | 0 | 0 | |
26/05/2022 |
44.10
|
1,100 | 44.19 | 44.19 | 41.54 | 0 | 0 | 0 | |
25/05/2022 |
44.19
|
1,000 | 43.31 | 44.19 | 40.30 | 0 | 0 | 0 | |
24/05/2022 |
43.31
|
700 | 43.26 | 43.31 | 40.26 | 0 | 0 | 0 | |
23/05/2022 |
43.26
|
200 | 43.31 | 43.31 | 41.18 | 0 | 0 | 0 | |
20/05/2022 |
43.31
|
100 | 43.48 | 43.48 | 43.31 | 0 | 0 | 0 | |
19/05/2022 |
43.48
|
0 | 43.48 | 43.48 | 43.48 | 0 | 0 | 0 | |
18/05/2022 |
43.48
|
800 | 40.65 | 43.48 | 37.83 | 0 | 0 | 0 | |
17/05/2022 |
40.65
|
400 | 42.42 | 42.42 | 40.65 | 0 | 0 | 0 | |
16/05/2022 |
42.42
|
100 | 42.42 | 42.42 | 42.42 | 0 | 0 | 0 | |
13/05/2022 |
42.42
|
0 | 42.42 | 42.42 | 42.42 | 0 | 0 | 0 | |
12/05/2022 |
42.42
|
300 | 42.42 | 42.42 | 40.88 | 0 | 0 | 0 | |
11/05/2022 |
42.42
|
0 | 42.42 | 42.42 | 42.42 | 0 | 0 | 0 | |
10/05/2022 |
42.42
|
100 | 41.54 | 42.42 | 42.42 | 0 | 0 | 0 | |
09/05/2022 |
41.54
|
1,000 | 42.42 | 42.42 | 41.54 | 0 | 0 | 0 | |
06/05/2022 |
42.42
|
200 | 42.42 | 44.19 | 42.42 | 0 | 0 | 0 | |
05/05/2022 |
42.42
|
200 | 42.42 | 42.42 | 42.42 | 0 | 0 | 0 | |
04/05/2022 |
42.42
|
200 | 42.51 | 45.07 | 42.42 | 0 | 0 | 0 | |
29/04/2022 |
42.51
|
0 | 42.51 | 42.51 | 42.51 | 0 | 0 | 0 | |
28/04/2022 |
42.51
|
300 | 43.31 | 44.72 | 42.42 | 0 | 0 | 0 | |
27/04/2022 |
43.31
|
0 | 43.31 | 43.31 | 43.31 | 0 | 0 | 0 | |
26/04/2022 |
43.31
|
3,500 | 44.98 | 44.98 | 43.31 | 0 | 0 | 0 | |
25/04/2022 |
44.98
|
500 | 42.51 | 44.98 | 39.95 | 0 | 0 | 0 | |
22/04/2022 |
42.51
|
0 | 42.51 | 42.51 | 42.51 | 0 | 0 | 0 | |
21/04/2022 |
42.51
|
0 | 42.51 | 42.51 | 42.51 | 0 | 0 | 0 | |
20/04/2022 |
42.51
|
200 | 43.31 | 43.31 | 42.51 | 0 | 0 | 0 | |
19/04/2022 |
43.31
|
0 | 43.31 | 43.31 | 43.31 | 0 | 0 | 0 | |
18/04/2022 |
43.31
|
200 | 43.39 | 43.39 | 43.31 | 0 | 0 | 0 | |
15/04/2022 |
43.39
|
0 | 43.39 | 43.39 | 43.39 | 0 | 0 | 0 | |
14/04/2022 |
43.39
|
100 | 43.75 | 43.75 | 43.39 | 0 | 0 | 0 | |
13/04/2022 |
43.75
|
1,200 | 42.95 | 45.52 | 43.31 | 0 | 0 | 0 | |
12/04/2022 |
42.95
|
700 | 43.57 | 45.87 | 42.95 | 0 | 0 | 0 | |
08/04/2022 |
43.57
|
0 | 43.57 | 43.57 | 43.57 | 0 | 0 | 0 | |
07/04/2022 |
43.57
|
0 | 43.57 | 43.57 | 43.57 | 0 | 0 | 0 | |
06/04/2022 |
43.57
|
100 | 45.52 | 45.52 | 43.57 | 0 | 0 | 0 |