Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-4 | -7.02% | 324,921 | 0 | 0 |
51.90
57
53
|
2 tháng
(2024-09-23) |
-6 | -10.17% | 567,044 | 0 | 0 |
51.90
59.50
53
|
3 tháng
(2024-08-26) |
-5.80 | -9.86% | 723,668 | 0 | 0 |
51.90
59.50
53
|
6 tháng
(2024-05-27) |
0.19 | 0.36% | 1,656,613 | 0 | 0 |
51.90
62.70
53
|
12 tháng
(2023-11-28) |
9.71 | 22.43% | 3,543,087 | 0 | 0 |
42.37
62.70
53
|
24 tháng
(2022-12-05) |
12.10 | 29.60% | 6,314,626 | 0 | 0 |
38.51
62.70
53
|
36 tháng
(2021-12-08) |
18.09 | 51.82% | 11,133,449 | 0 | 0 |
29.43
62.70
53
|
60 tháng
(2019-12-19) |
45.33 | 590.93% | 22,058,942 | 0 | 0 |
7.48
62.70
53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
20/04/2022 |
33.14
|
4,300 | 33.31 | 33.31 | 33.03 | 0 | 0 | 0 | |
19/04/2022 |
33.31
|
8,600 | 33.03 | 33.86 | 33.31 | 0 | 0 | 0 | |
18/04/2022 |
33.03
|
4,500 | 34.08 | 34.08 | 33.03 | 0 | 0 | 0 | |
15/04/2022 |
34.08
|
13,600 | 33.20 | 34.13 | 33.42 | 0 | 0 | 0 | |
14/04/2022 |
33.20
|
13,120 | 33.03 | 34.68 | 32.98 | 0 | 0 | 0 | |
13/04/2022 |
33.03
|
13,100 | 33.03 | 34.13 | 32.70 | 0 | 0 | 0 | |
12/04/2022 |
33.03
|
13,800 | 32.70 | 33.25 | 32.65 | 0 | 0 | 0 | |
08/04/2022 |
32.70
|
7,003 | 33.03 | 33.03 | 32.65 | 0 | 0 | 0 | |
07/04/2022 |
33.03
|
12,500 | 33.03 | 33.03 | 32.54 | 0 | 0 | 0 | |
06/04/2022 |
33.03
|
3,500 | 33.03 | 33.14 | 32.48 | 0 | 0 | 0 | |
05/04/2022 |
33.03
|
4,200 | 33.09 | 33.09 | 32.98 | 0 | 0 | 0 | |
04/04/2022 |
33.09
|
9,000 | 33.31 | 33.31 | 33.03 | 0 | 0 | 0 | |
01/04/2022 |
33.31
|
9,800 | 32.92 | 33.31 | 32.87 | 0 | 0 | 0 | |
31/03/2022 |
32.92
|
9,200 | 33.20 | 33.20 | 32.59 | 0 | 0 | 0 | |
30/03/2022 |
33.20
|
11,820 | 33.31 | 33.31 | 33.09 | 0 | 0 | 0 | |
29/03/2022 |
33.31
|
5,400 | 33.09 | 33.42 | 33.09 | 0 | 0 | 0 | |
28/03/2022 |
33.09
|
900 | 33.47 | 33.86 | 33.09 | 0 | 0 | 0 | |
25/03/2022: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
25/03/2022 |
33.47
|
11,500 | 33.03 | 34.68 | 33.47 | 0 | 0 | 0 | |
24/03/2022 |
33.03
|
18,220 | 32.39 | 33.03 | 32.49 | 0 | 0 | 0 | |
23/03/2022 |
32.39
|
2,922 | 32.49 | 32.49 | 32.39 | 0 | 0 | 0 | |
22/03/2022 |
32.49
|
13,200 | 32.22 | 32.71 | 32.44 | 0 | 0 | 0 | |
21/03/2022 |
32.22
|
10,223 | 32.76 | 32.98 | 32.22 | 0 | 0 | 0 | |
18/03/2022 |
32.76
|
5,030 | 33.03 | 33.08 | 32.65 | 0 | 0 | 0 | |
17/03/2022 |
33.03
|
2,738 | 32.98 | 33.25 | 33.03 | 0 | 0 | 0 | |
16/03/2022 |
32.98
|
2,730 | 32.33 | 32.98 | 32.60 | 0 | 0 | 0 | |
15/03/2022 |
32.33
|
13,700 | 32.49 | 32.76 | 32.33 | 0 | 0 | 0 | |
14/03/2022 |
32.49
|
7,618 | 32.55 | 33.30 | 32.49 | 0 | 0 | 0 | |
11/03/2022 |
32.55
|
11,500 | 33.78 | 33.78 | 32.22 | 0 | 0 | 0 | |
10/03/2022 |
33.78
|
20,540 | 32.65 | 33.84 | 32.71 | 0 | 0 | 0 | |
09/03/2022 |
32.65
|
5,200 | 32.55 | 32.76 | 32.22 | 0 | 0 | 0 | |
08/03/2022 |
32.55
|
33,800 | 32.44 | 33.30 | 32.22 | 0 | 0 | 0 | |
07/03/2022 |
32.44
|
12,168 | 32.49 | 32.65 | 32.22 | 0 | 0 | 0 | |
04/03/2022 |
32.49
|
12,810 | 32.17 | 32.76 | 31.85 | 0 | 0 | 0 | |
03/03/2022 |
32.17
|
12,627 | 31.26 | 32.22 | 31.37 | 0 | 0 | 0 | |
02/03/2022 |
31.26
|
10,100 | 31.04 | 31.42 | 31.15 | 0 | 0 | 0 | |
01/03/2022 |
31.04
|
11,500 | 31.42 | 31.42 | 30.45 | 0 | 0 | 0 | |
28/02/2022 |
31.42
|
20,880 | 31.26 | 31.47 | 31.37 | 0 | 0 | 0 | |
25/02/2022 |
31.26
|
3,700 | 30.51 | 32.44 | 31.26 | 0 | 0 | 0 | |
24/02/2022 |
30.51
|
6,800 | 31.96 | 32.22 | 30.51 | 0 | 0 | 0 | |
23/02/2022 |
31.96
|
3,800 | 31.96 | 31.96 | 31.90 | 0 | 0 | 0 | |
22/02/2022 |
31.96
|
8,000 | 32.39 | 32.49 | 31.96 | 0 | 0 | 0 | |
21/02/2022 |
32.39
|
8,000 | 32.49 | 32.49 | 32.06 | 0 | 0 | 0 | |
18/02/2022 |
32.49
|
4,600 | 32.49 | 32.55 | 32.01 | 0 | 0 | 0 | |
17/02/2022 |
32.49
|
6,621 | 32.39 | 32.49 | 31.69 | 0 | 0 | 0 | |
16/02/2022 |
32.39
|
7,400 | 31.96 | 33.78 | 32.22 | 0 | 0 | 0 | |
15/02/2022 |
31.96
|
5,400 | 32.44 | 32.44 | 31.96 | 0 | 0 | 0 | |
14/02/2022 |
32.44
|
14,330 | 32.22 | 32.49 | 32.17 | 0 | 0 | 0 | |
11/02/2022 |
32.22
|
10,800 | 31.69 | 32.33 | 31.69 | 0 | 0 | 0 | |
10/02/2022 |
31.69
|
10,900 | 31.69 | 36.25 | 31.69 | 0 | 0 | 0 | |
09/02/2022 |
31.69
|
12,851 | 30.99 | 31.80 | 31.04 | 0 | 0 | 0 | |
08/02/2022 |
30.99
|
2,330 | 31.15 | 31.42 | 30.88 | 0 | 0 | 0 | |
07/02/2022 |
31.15
|
3,700 | 30.35 | 31.42 | 31.15 | 0 | 0 | 0 | |
28/01/2022 |
30.35
|
12,010 | 29.70 | 30.35 | 29.81 | 0 | 0 | 0 | |
27/01/2022 |
29.70
|
9,200 | 29.92 | 30.08 | 29.65 | 0 | 0 | 0 |