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) |
-0.10 | -0.23% | 677,600 | -3,800 | -0.2 |
40
46.45
42.85
|
2 tháng
(2024-07-22) |
0.20 | 0.47% | 1,419,000 | -26,900 | -1.2 |
40
46.45
42.85
|
3 tháng
(2024-06-21) |
-12.55 | -22.65% | 3,592,900 | -46,404 | -2.2 |
40
55.40
42.85
|
6 tháng
(2024-03-25) |
12.85 | 42.83% | 10,434,300 | -46,504 | -1.4 |
29.80
55.40
42.85
|
12 tháng
(2023-09-25) |
15.54 | 56.89% | 12,221,700 | -108,104 | -3.2 |
22.12
55.40
42.85
|
24 tháng
(2022-09-30) |
11.01 | 34.60% | 13,513,500 | -298,620 | -9.9 |
22.12
55.40
42.85
|
36 tháng
(2021-10-05) |
4.47 | 11.64% | 16,160,700 | -533,960 | -19.8 |
22.12
55.40
42.85
|
60 tháng
(2019-10-16) |
21.82 | 103.74% | 33,359,150 | -6,052,951 | -148.8 |
13.53
55.40
42.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2022 |
30.93
|
2,000 | 31.15 | 31.15 | 30.93 | 0 | 91 | -0.0 | |
15/09/2022 |
31.15
|
6,200 | 31.84 | 32.02 | 31.15 | 6,000 | 0 | 0 | |
14/09/2022 |
31.84
|
0 | 31.84 | 31.84 | 31.84 | 0 | 2 | -0.0 | |
13/09/2022 |
31.84
|
1,300 | 30.93 | 31.84 | 31.84 | 0 | 0 | -0.0 | |
12/09/2022 |
30.93
|
8,200 | 31.38 | 31.38 | 30.93 | 0 | 47 | -0.0 | |
09/09/2022 |
31.38
|
1,400 | 31.38 | 31.38 | 30.93 | 0 | 1,000 | -0.0 | |
08/09/2022 |
31.38
|
200 | 30.97 | 31.38 | 30.47 | 0 | 0 | -0.0 | |
07/09/2022 |
30.97
|
6,900 | 31.74 | 31.74 | 30.93 | 0 | 300 | -0.0 | |
06/09/2022 |
31.74
|
0 | 31.74 | 31.74 | 31.74 | 0 | 0 | -0.0 | |
05/09/2022 |
31.74
|
2,200 | 31.84 | 31.84 | 30.38 | 0 | 0 | -0.0 | |
31/08/2022 |
31.84
|
32,600 | 31.79 | 32.11 | 31.74 | 0 | 0 | -0.1 | |
30/08/2022 |
31.79
|
3,400 | 31.84 | 31.84 | 31.74 | 0 | 0 | -0.1 | |
29/08/2022 |
31.84
|
2,100 | 31.74 | 31.84 | 30.02 | 0 | 0 | -0.1 | |
26/08/2022 |
31.74
|
5,000 | 31.74 | 31.74 | 31.65 | 0 | 2,000 | -0.1 | |
25/08/2022 |
31.74
|
3,100 | 31.74 | 31.74 | 31.70 | 100 | 0 | 0.0 | |
24/08/2022 |
31.74
|
5,100 | 31.74 | 31.74 | 31.65 | 0 | 400 | -0.0 | |
23/08/2022 |
31.74
|
1,100 | 31.38 | 31.74 | 31.20 | 0 | 0 | 0.0 | |
22/08/2022 |
31.38
|
200 | 32.15 | 32.15 | 31.38 | 200 | 0 | 0.0 | |
19/08/2022 |
32.15
|
100 | 31.02 | 32.15 | 32.15 | 0 | 0 | -0.0 | |
18/08/2022 |
31.02
|
200 | 31.65 | 31.65 | 31.02 | 0 | 0 | -0.0 | |
17/08/2022 |
31.65
|
4,300 | 31.02 | 31.65 | 30.97 | 0 | 0 | -0.0 | |
16/08/2022 |
31.02
|
2,200 | 31.43 | 31.43 | 31.02 | 0 | 0 | -0.0 | |
15/08/2022 |
31.43
|
1,200 | 31.02 | 31.43 | 31.43 | 0 | 0 | -0.0 | |
12/08/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/08/2022 |
31.02
|
400 | 30.47 | 31.02 | 30.61 | 0 | 0 | -0.0 | |
11/08/2022 |
30.47
|
1,500 | 30.96 | 30.96 | 30.47 | 0 | 0 | -0.0 | |
10/08/2022 |
30.96
|
2,000 | 30.96 | 30.96 | 30.74 | 0 | 0 | -0.0 | |
09/08/2022 |
30.96
|
3,400 | 30.92 | 30.96 | 30.83 | 0 | 0 | -0.0 | |
08/08/2022 |
30.92
|
1,100 | 30.65 | 31.91 | 30.92 | 0 | 0 | -0.0 | |
05/08/2022 |
30.65
|
1,900 | 31.10 | 31.10 | 30.65 | 0 | 300 | -0.0 | |
04/08/2022 |
31.10
|
1,900 | 31.10 | 31.99 | 31.10 | 0 | 100 | -0.0 | |
03/08/2022 |
31.10
|
1,800 | 31.99 | 31.99 | 30.83 | 0 | 700 | -0.0 | |
02/08/2022 |
31.99
|
3,500 | 32.71 | 32.71 | 31.19 | 100 | 0 | 0.0 | |
01/08/2022 |
32.71
|
1,200 | 32.26 | 32.94 | 31.86 | 1,000 | 0 | 0.0 | |
29/07/2022 |
32.26
|
15,200 | 31.91 | 32.35 | 32.26 | 0 | 0 | 0.0 | |
28/07/2022 |
31.91
|
34,900 | 32.85 | 32.85 | 30.56 | 600 | 0 | 0.0 | |
27/07/2022 |
32.85
|
100 | 33.03 | 33.03 | 32.85 | 0 | 0 | 0.0 | |
26/07/2022 |
33.03
|
200 | 33.12 | 33.12 | 30.96 | 0 | 0 | 0.0 | |
25/07/2022 |
33.12
|
600 | 32.08 | 33.12 | 32.04 | 0 | 0 | 0.0 | |
22/07/2022 |
32.08
|
200 | 31.73 | 32.08 | 29.84 | 0 | 20,000 | 0.0 | |
21/07/2022 |
31.73
|
600 | 33.07 | 33.07 | 31.73 | 0 | 0 | 0.0 | |
20/07/2022 |
33.07
|
200 | 31.37 | 33.07 | 31.82 | 0 | 0 | 0.0 | |
19/07/2022 |
31.37
|
0 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0.0 | |
18/07/2022 |
31.37
|
100 | 31.01 | 31.37 | 31.37 | 0 | 0 | 0.0 | |
15/07/2022 |
31.01
|
4,800 | 31.05 | 31.05 | 30.34 | 0 | 0 | 0.0 | |
14/07/2022 |
31.05
|
0 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0.0 | |
13/07/2022 |
31.05
|
200 | 31.14 | 31.14 | 31.05 | 0 | 0 | 0.0 | |
12/07/2022 |
31.14
|
9,700 | 30.38 | 31.19 | 30.02 | 500 | 0 | 0.0 | |
11/07/2022 |
30.38
|
200 | 30.56 | 30.56 | 30.38 | 0 | 0 | 0.0 | |
08/07/2022 |
30.56
|
200 | 31.73 | 31.73 | 30.47 | 0 | 0 | 0.0 | |
07/07/2022 |
31.73
|
1,100 | 32.22 | 32.22 | 30.29 | 0 | 0 | 0.0 | |
06/07/2022 |
32.22
|
800 | 32.22 | 32.22 | 30.47 | 200 | 0 | 0.0 | |
05/07/2022 |
32.22
|
400 | 32.80 | 32.80 | 30.56 | 100 | 0 | 0.0 | |
04/07/2022 |
32.80
|
0 | 32.80 | 32.80 | 32.80 | 0 | 0 | -0.1 | |
01/07/2022 |
32.80
|
1,400 | 33.16 | 33.16 | 30.92 | 0 | 0 | -0.1 | |
30/06/2022 |
33.16
|
21,900 | 32.08 | 33.61 | 32.08 | 0 | 2,100 | -0.1 | |
29/06/2022 |
32.08
|
20,000 | 31.73 | 32.08 | 31.55 | 0 | 3,100 | -0.1 | |
28/06/2022 |
31.73
|
0 | 31.73 | 31.73 | 31.73 | 0 | 0 | -0.2 | |
27/06/2022 |
31.73
|
5,700 | 31.32 | 31.73 | 30.92 | 0 | 5,000 | -0.2 | |
24/06/2022 |
31.32
|
9,200 | 31.37 | 31.37 | 30.38 | 0 | 1,800 | -0.1 | |
23/06/2022 |
31.37
|
25,100 | 30.38 | 31.37 | 29.66 | 0 | 20,000 | -0.7 | |
22/06/2022 |
30.38
|
3,900 | 31.37 | 31.37 | 29.75 | 0 | 0 | 0.0 | |
21/06/2022 |
31.37
|
800 | 31.73 | 31.73 | 29.58 | 0 | 0 | 0.0 | |
20/06/2022 |
31.73
|
5,500 | 31.23 | 32.26 | 29.08 | 0 | 0 | 0 | |
17/06/2022 |
31.23
|
12,100 | 31.28 | 31.28 | 29.22 | 0 | 0 | 0.0 | |
16/06/2022 |
31.28
|
500 | 30.43 | 31.28 | 29.08 | 0 | 0 | 0.0 | |
15/06/2022 |
30.43
|
1,100 | 30.92 | 30.92 | 29.13 | 500 | 0 | 0.0 | |
14/06/2022 |
30.92
|
200 | 29.75 | 30.92 | 30.83 | 0 | 0 | -0.1 | |
13/06/2022 |
29.75
|
100 | 31.37 | 31.37 | 29.75 | 0 | 0 | -0.1 | |
10/06/2022 |
31.37
|
1,800 | 31.37 | 31.37 | 29.44 | 0 | 0 | -0.1 | |
09/06/2022 |
31.37
|
200 | 30.52 | 31.37 | 30.47 | 0 | 0 | -0.1 | |
08/06/2022 |
30.52
|
500 | 30.29 | 31.37 | 30.16 | 0 | 0 | -0.1 | |
07/06/2022 |
30.29
|
1,100 | 32.04 | 32.04 | 29.98 | 0 | 0 | -0.1 | |
06/06/2022 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
03/06/2022 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | -0.1 | |
02/06/2022 |
32.04
|
700 | 31.19 | 32.04 | 30.79 | 0 | 0 | -0.1 | |
01/06/2022 |
31.19
|
2,100 | 32.35 | 32.35 | 30.29 | 0 | 0 | -0.1 | |
31/05/2022 |
32.35
|
23,000 | 31.46 | 32.35 | 31.28 | 0 | 1,500 | -0.1 | |
30/05/2022 |
31.46
|
15,700 | 29.84 | 31.46 | 28.32 | 0 | 200 | -0.0 | |
27/05/2022 |
29.84
|
7,000 | 31.01 | 31.01 | 29.75 | 0 | 0 | -0.1 | |
26/05/2022 |
31.01
|
36,400 | 30.87 | 31.01 | 29.71 | 0 | 0 | -0.1 | |
25/05/2022 |
30.87
|
43,400 | 30.70 | 30.87 | 29.35 | 0 | 0 | -0.1 | |
24/05/2022 |
30.70
|
7,200 | 29.98 | 30.70 | 29.58 | 0 | 0 | -0.1 | |
23/05/2022 |
29.98
|
0 | 29.98 | 29.98 | 29.98 | 0 | 0 | -0.1 | |
20/05/2022 |
29.98
|
25,900 | 30.47 | 30.47 | 28.68 | 0 | 0 | -0.1 | |
19/05/2022 |
30.47
|
2,500 | 30.65 | 30.65 | 30.43 | 0 | 0 | -0.1 | |
18/05/2022 |
30.65
|
800 | 30.70 | 30.70 | 30.65 | 0 | 0 | -0.1 | |
17/05/2022 |
30.70
|
2,400 | 30.79 | 30.79 | 29.22 | 0 | 0 | -0.1 | |
16/05/2022 |
30.79
|
3,400 | 30.87 | 31.28 | 29.31 | 0 | 2,000 | -0.1 | |
13/05/2022 |
30.87
|
53,400 | 31.32 | 31.32 | 29.17 | 0 | 0 | 0 | |
12/05/2022 |
31.32
|
1,300 | 30.87 | 31.32 | 30.83 | 0 | 0 | 0 | |
11/05/2022 |
30.87
|
4,800 | 31.01 | 31.01 | 30.87 | 0 | 0 | 0 | |
10/05/2022 |
31.01
|
3,700 | 31.37 | 31.37 | 31.01 | 0 | 100 | -0.0 | |
09/05/2022 |
31.37
|
2,400 | 32.44 | 32.62 | 31.37 | 1,000 | 0 | 0.0 | |
06/05/2022 |
32.44
|
28,200 | 31.82 | 32.44 | 31.41 | 0 | 0 | 0 | |
05/05/2022 |
31.82
|
1,700 | 31.32 | 31.86 | 31.32 | 0 | 0 | 0 | |
04/05/2022 |
31.32
|
4,400 | 32.31 | 32.31 | 31.32 | 0 | 0 | 0 | |
29/04/2022 |
32.31
|
25,100 | 31.64 | 32.44 | 31.32 | 0 | 0 | 0 | |
28/04/2022 |
31.64
|
13,300 | 30.02 | 31.64 | 29.84 | 0 | 0 | 0 | |
27/04/2022 |
30.02
|
4,400 | 30.02 | 30.47 | 28.59 | 0 | 0 | 0 | |
26/04/2022 |
30.02
|
6,400 | 29.04 | 30.02 | 27.07 | 0 | 200 | -0.0 |