Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.90 | -2.31% | 38,600 | 3,909 | 0.2 |
38
38.90
38.10
|
2 tháng
(2024-07-22) |
0.96 | 2.60% | 70,300 | 3,309 | 0.1 |
36.56
39.40
38.10
|
3 tháng
(2024-06-24) |
0.48 | 1.28% | 98,000 | 4,709 | 0.2 |
36.56
39.40
38.10
|
6 tháng
(2024-03-25) |
0.48 | 1.28% | 293,500 | -17,600 | -0.7 |
35.50
39.49
38.10
|
12 tháng
(2023-09-26) |
-1.07 | -2.73% | 654,700 | -14,120 | -0.5 |
35.50
40.89
38.10
|
24 tháng
(2022-10-03) |
-9.66 | -20.28% | 1,386,900 | -46,790 | -1.3 |
35.50
47.66
38.10
|
36 tháng
(2021-10-06) |
-17.75 | -31.83% | 2,087,300 | -57,960 | -3.0 |
35.50
57.57
38.10
|
60 tháng
(2019-10-17) |
-28.89 | -43.19% | 5,222,030 | -515,860 | -27.5 |
35.50
73.69
38.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
52.24
|
1,300 | 54.95 | 54.95 | 52.06 | 0 | 0 | 0 | |
25/04/2022 |
54.95
|
3,000 | 53.37 | 55.14 | 52.52 | 100 | 0 | 0.0 | |
22/04/2022 |
53.37
|
3,600 | 52.99 | 55.05 | 53.18 | 0 | 0 | 0 | |
21/04/2022 |
52.99
|
1,400 | 54.39 | 54.39 | 52.43 | 0 | 0 | 0 | |
20/04/2022 |
54.39
|
3,500 | 54.21 | 55.14 | 54.02 | 0 | 0 | 0 | |
19/04/2022 |
54.21
|
10,900 | 54.67 | 54.67 | 54.21 | 0 | 0 | 0 | |
18/04/2022 |
54.67
|
3,900 | 54.49 | 55.61 | 53.74 | 0 | 0 | 0 | |
15/04/2022 |
54.49
|
2,200 | 54.30 | 55.05 | 54.02 | 0 | 0 | 0 | |
14/04/2022 |
54.30
|
4,900 | 54.58 | 55.05 | 53.65 | 0 | 0 | 0 | |
13/04/2022 |
54.58
|
800 | 54.49 | 55.14 | 54.02 | 0 | 0 | 0 | |
12/04/2022 |
54.49
|
3,000 | 54.30 | 55.33 | 54.39 | 0 | 0 | 0 | |
08/04/2022 |
54.30
|
3,800 | 54.77 | 55.61 | 54.30 | 0 | 0 | 0 | |
07/04/2022 |
54.77
|
4,000 | 55.52 | 55.80 | 54.39 | 100 | 0 | 0.0 | |
06/04/2022 |
55.52
|
10,000 | 55.52 | 55.61 | 55.14 | 3,000 | 0 | 0.2 | |
05/04/2022 |
55.52
|
5,100 | 55.52 | 55.52 | 51.68 | 0 | 0 | 0 | |
04/04/2022 |
55.52
|
4,100 | 55.42 | 55.61 | 54.86 | 0 | 0 | 0 | |
01/04/2022 |
55.42
|
3,100 | 55.14 | 55.42 | 54.95 | 0 | 0 | 0 | |
31/03/2022 |
55.14
|
5,200 | 55.42 | 55.42 | 54.67 | 0 | 0 | 0 | |
30/03/2022 |
55.42
|
800 | 55.61 | 55.61 | 54.39 | 0 | 0 | 0 | |
29/03/2022 |
55.61
|
2,500 | 55.61 | 55.61 | 54.39 | 0 | 0 | 0 | |
28/03/2022 |
55.61
|
4,000 | 55.52 | 55.89 | 54.67 | 0 | 0 | 0 | |
25/03/2022 |
55.52
|
4,400 | 55.14 | 56.08 | 54.95 | 0 | 0 | 0 | |
24/03/2022 |
55.14
|
700 | 55.61 | 55.61 | 54.67 | 0 | 0 | 0 | |
23/03/2022 |
55.61
|
6,400 | 54.67 | 56.08 | 54.67 | 0 | 0 | 0 | |
22/03/2022 |
54.67
|
1,700 | 54.95 | 55.14 | 53.93 | 0 | 0 | 0 | |
21/03/2022 |
54.95
|
2,700 | 55.14 | 55.14 | 54.77 | 0 | 0 | 0 | |
18/03/2022 |
55.14
|
8,700 | 55.14 | 55.14 | 54.67 | 0 | 0 | 0 | |
17/03/2022 |
55.14
|
4,300 | 54.30 | 55.61 | 54.21 | 0 | 0 | 0 | |
16/03/2022 |
54.30
|
2,300 | 54.58 | 54.67 | 51.87 | 0 | 0 | 0 | |
15/03/2022 |
54.58
|
700 | 53.74 | 54.67 | 53.83 | 0 | 0 | 0 | |
14/03/2022 |
53.74
|
2,400 | 54.11 | 54.11 | 53.27 | 0 | 0 | 0 | |
11/03/2022 |
54.11
|
1,300 | 54.95 | 55.14 | 54.11 | 0 | 0 | 0 | |
10/03/2022 |
54.95
|
1,200 | 54.21 | 55.05 | 54.21 | 0 | 0 | 0 | |
09/03/2022 |
54.21
|
2,900 | 55.14 | 55.14 | 54.21 | 0 | 0 | 0 | |
08/03/2022 |
55.14
|
1,200 | 55.61 | 55.61 | 54.21 | 0 | 0 | 0 | |
07/03/2022 |
55.61
|
5,100 | 55.61 | 55.61 | 53.83 | 0 | 0 | 0 | |
04/03/2022 |
55.61
|
7,900 | 55.61 | 55.61 | 55.14 | 0 | 500 | -0.0 | |
03/03/2022 |
55.61
|
1,500 | 55.61 | 55.61 | 54.67 | 0 | 0 | 0 | |
02/03/2022 |
55.61
|
800 | 55.14 | 55.61 | 54.49 | 0 | 0 | 0 | |
01/03/2022 |
55.14
|
800 | 55.89 | 55.89 | 54.02 | 0 | 0 | 0 | |
28/02/2022 |
55.89
|
500 | 55.24 | 55.89 | 55.05 | 0 | 0 | 0 | |
25/02/2022 |
55.24
|
2,600 | 55.14 | 55.61 | 55.05 | 0 | 0 | 0 | |
24/02/2022 |
55.14
|
3,800 | 55.89 | 56.54 | 55.05 | 0 | 0 | 0 | |
23/02/2022 |
55.89
|
3,900 | 55.61 | 56.82 | 55.33 | 0 | 0 | 0 | |
22/02/2022 |
55.61
|
3,300 | 56.08 | 56.08 | 55.61 | 0 | 0 | 0 | |
21/02/2022 |
56.08
|
4,300 | 56.08 | 57.01 | 56.08 | 0 | 600 | -0.0 | |
18/02/2022 |
56.08
|
3,300 | 57.01 | 57.01 | 56.08 | 0 | 400 | -0.0 | |
17/02/2022 |
57.01
|
2,000 | 57.01 | 57.01 | 55.61 | 0 | 0 | 0 | |
16/02/2022 |
57.01
|
3,700 | 57.10 | 57.10 | 56.08 | 0 | 0 | 0 | |
15/02/2022 |
57.10
|
15,800 | 56.82 | 57.67 | 56.54 | 0 | 0 | 0 | |
14/02/2022 |
56.82
|
8,000 | 56.08 | 57.01 | 54.21 | 0 | 200 | -0.0 | |
11/02/2022 |
56.08
|
1,300 | 57.57 | 57.57 | 56.08 | 100 | 0 | 0.0 | |
10/02/2022: Cổ tức tiền mặt tỉ lệ: 23.8% | |||||||||
10/02/2022 |
57.57
|
5,700 | 56.38 | 57.67 | 53.27 | 0 | 100 | -0.0 | |
09/02/2022 |
56.38
|
4,800 | 56.47 | 56.64 | 56.02 | 200 | 0 | 0.0 | |
08/02/2022 |
56.47
|
11,700 | 54.85 | 57.09 | 54.94 | 100 | 400 | -0.0 | |
07/02/2022 |
54.85
|
7,100 | 53.95 | 57.54 | 54.40 | 0 | 0 | 0 | |
28/01/2022 |
53.95
|
8,300 | 53.86 | 54.85 | 53.05 | 0 | 0 | 0 | |
27/01/2022 |
53.86
|
1,700 | 51.52 | 53.86 | 52.15 | 0 | 0 | 0 | |
26/01/2022 |
51.52
|
1,500 | 53.05 | 53.95 | 51.52 | 0 | 0 | 0 | |
25/01/2022 |
53.05
|
2,200 | 52.96 | 53.05 | 52.24 | 0 | 100 | -0.0 | |
24/01/2022 |
52.96
|
900 | 53.32 | 53.32 | 52.06 | 0 | 0 | 0 | |
21/01/2022 |
53.32
|
2,100 | 51.43 | 53.95 | 52.69 | 0 | 0 | 0 | |
20/01/2022 |
51.43
|
2,100 | 49.27 | 52.69 | 51.43 | 0 | 0 | 0 | |
19/01/2022 |
49.27
|
6,100 | 50.35 | 53.86 | 49.27 | 0 | 5,000 | -0.3 | |
18/01/2022 |
50.35
|
6,900 | 54.40 | 54.40 | 50.35 | 0 | 5,000 | -0.3 | |
17/01/2022 |
54.40
|
4,100 | 54.22 | 54.40 | 54.40 | 0 | 4,500 | -0.3 | |
14/01/2022 |
54.22
|
1,500 | 54.22 | 54.22 | 53.95 | 0 | 0 | 0 | |
13/01/2022 |
54.22
|
3,300 | 54.22 | 54.22 | 54.04 | 0 | 0 | 0 | |
12/01/2022 |
54.22
|
1,000 | 54.40 | 54.67 | 54.22 | 0 | 200 | -0.0 | |
11/01/2022 |
54.40
|
1,500 | 54.40 | 54.40 | 54.40 | 1,200 | 0 | 0.1 | |
10/01/2022 |
54.40
|
3,100 | 55.30 | 55.30 | 54.40 | 0 | 0 | 0 | |
07/01/2022 |
55.30
|
1,500 | 54.85 | 55.57 | 54.40 | 0 | 100 | -0.0 | |
06/01/2022 |
54.85
|
10,100 | 55.30 | 55.57 | 54.85 | 0 | 500 | -0.0 | |
05/01/2022 |
55.30
|
5,200 | 54.85 | 55.30 | 54.85 | 0 | 200 | -0.0 | |
04/01/2022 |
54.85
|
2,500 | 54.40 | 55.21 | 54.40 | 0 | 400 | -0.0 | |
31/12/2021 |
54.40
|
5,400 | 53.86 | 54.85 | 53.95 | 0 | 200 | -0.0 | |
30/12/2021 |
53.86
|
3,500 | 53.95 | 53.95 | 53.50 | 0 | 0 | 0 | |
29/12/2021 |
53.95
|
500 | 54.22 | 54.40 | 53.95 | 0 | 200 | -0.0 | |
28/12/2021 |
54.22
|
1,900 | 54.22 | 54.85 | 54.22 | 0 | 0 | 0 | |
27/12/2021 |
54.22
|
4,100 | 53.95 | 54.22 | 53.95 | 0 | 0 | 0 | |
24/12/2021 |
53.95
|
5,400 | 54.22 | 54.85 | 53.77 | 0 | 0 | 0 | |
23/12/2021 |
54.22
|
600 | 54.40 | 54.40 | 53.50 | 0 | 0 | 0 | |
22/12/2021 |
54.40
|
2,200 | 54.04 | 55.12 | 53.95 | 100 | 100 | -0 | |
21/12/2021 |
54.04
|
600 | 54.94 | 54.94 | 54.04 | 0 | 0 | 0 | |
20/12/2021 |
54.94
|
4,700 | 54.40 | 55.03 | 53.59 | 0 | 300 | -0.0 | |
17/12/2021 |
54.40
|
3,400 | 55.12 | 55.12 | 54.40 | 200 | 0 | 0.0 | |
16/12/2021 |
55.12
|
3,300 | 54.04 | 55.12 | 53.95 | 0 | 200 | -0.0 | |
15/12/2021 |
54.04
|
5,100 | 54.04 | 55.30 | 54.04 | 0 | 0 | 0 | |
14/12/2021 |
54.04
|
6,800 | 53.95 | 54.85 | 53.50 | 0 | 0 | 0 | |
13/12/2021 |
53.95
|
4,400 | 53.95 | 54.85 | 53.59 | 0 | 0 | 0 | |
10/12/2021 |
53.95
|
1,600 | 54.13 | 54.22 | 53.95 | 0 | 0 | 0 | |
09/12/2021 |
54.13
|
2,000 | 53.50 | 54.58 | 53.23 | 0 | 0 | 0 | |
08/12/2021 |
53.50
|
2,400 | 55.30 | 55.30 | 52.60 | 0 | 0 | 0 | |
07/12/2021 |
55.30
|
900 | 53.68 | 55.30 | 53.68 | 0 | 0 | 0 | |
06/12/2021 |
53.68
|
5,300 | 54.67 | 54.67 | 53.68 | 0 | 0 | 0 | |
03/12/2021 |
54.67
|
9,300 | 54.94 | 55.66 | 54.67 | 0 | 0 | 0 | |
02/12/2021 |
54.94
|
8,000 | 55.66 | 55.66 | 54.85 | 0 | 0 | 0 | |
01/12/2021 |
55.66
|
5,200 | 55.66 | 56.02 | 54.94 | 0 | 0 | 0 | |
30/11/2021 |
55.66
|
3,100 | 55.48 | 56.11 | 55.48 | 0 | 0 | 0 | |
29/11/2021 |
55.48
|
2,500 | 55.66 | 55.66 | 54.85 | 100 | 0 | 0 |