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 | 0% | 0 | 0 | 0 |
69.30
69.30
69.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
69.30
69.30
69.30
|
3 tháng
(2024-06-21) |
-2.20 | -3.08% | 262,800 | -77,876 | -5.5 |
69.10
71.50
69.30
|
6 tháng
(2024-03-25) |
-2.67 | -3.71% | 995,500 | -41,050 | -2.9 |
65.06
74.34
69.30
|
12 tháng
(2023-09-25) |
2.83 | 4.26% | 1,753,800 | -11,639 | -0.8 |
60.52
74.34
69.30
|
24 tháng
(2022-09-30) |
28.98 | 71.89% | 2,326,500 | -5,993 | -2.6 |
34.62
74.34
69.30
|
36 tháng
(2021-10-05) |
26.47 | 61.81% | 2,729,600 | -13,893 | -1.5 |
34.62
74.34
69.30
|
60 tháng
(2019-10-16) |
37.16 | 115.61% | 4,026,673 | 18,373 | 0.3 |
31.71
74.34
69.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2022 |
43.28
|
5,300 | 43.34 | 43.62 | 42.58 | 0 | 0 | 0 | |
22/04/2022 |
43.34
|
1,100 | 43.28 | 43.55 | 43.28 | 0 | 0 | 0 | |
21/04/2022 |
43.28
|
1,500 | 43.21 | 43.55 | 42.93 | 0 | 0 | 0 | |
20/04/2022 |
43.21
|
5,500 | 43.62 | 43.62 | 41.54 | 0 | 0 | 0 | |
19/04/2022 |
43.62
|
8,600 | 43.55 | 44.24 | 43.00 | 4,700 | 0 | 0.3 | |
18/04/2022 |
43.55
|
16,500 | 42.86 | 44.24 | 42.93 | 0 | 0 | 0 | |
15/04/2022 |
42.86
|
11,400 | 40.85 | 42.86 | 41.75 | 0 | 0 | 0 | |
14/04/2022 |
40.85
|
200 | 41.54 | 41.54 | 40.85 | 0 | 0 | 0 | |
13/04/2022 |
41.54
|
1,700 | 41.20 | 41.54 | 40.30 | 0 | 0 | 0 | |
12/04/2022 |
41.20
|
6,100 | 41.13 | 42.24 | 41.20 | 400 | 0 | 0.0 | |
08/04/2022 |
41.13
|
1,000 | 41.20 | 41.20 | 41.13 | 400 | 0 | 0.0 | |
07/04/2022 |
41.20
|
1,000 | 40.85 | 41.89 | 40.85 | 100 | 0 | 0.0 | |
06/04/2022 |
40.85
|
3,100 | 41.54 | 41.54 | 40.85 | 0 | 0 | 0 | |
05/04/2022 |
41.54
|
1,600 | 41.20 | 41.54 | 41.20 | 200 | 0 | 0.0 | |
04/04/2022 |
41.20
|
1,200 | 40.85 | 41.20 | 40.92 | 0 | 900 | -0.1 | |
01/04/2022 |
40.85
|
2,100 | 41.20 | 41.20 | 40.85 | 0 | 0 | 0 | |
31/03/2022 |
41.20
|
100 | 41.20 | 41.20 | 41.20 | 0 | 0 | 0 | |
30/03/2022 |
41.20
|
300 | 41.54 | 41.54 | 41.20 | 0 | 0 | 0 | |
29/03/2022 |
41.54
|
3,500 | 41.20 | 41.54 | 40.16 | 0 | 0 | 0 | |
28/03/2022 |
41.20
|
300 | 41.20 | 41.20 | 41.20 | 0 | 0 | 0 | |
25/03/2022 |
41.20
|
1,000 | 41.41 | 41.41 | 41.20 | 0 | 0 | 0 | |
24/03/2022 |
41.41
|
100 | 41.20 | 41.41 | 41.41 | 0 | 0 | 0 | |
23/03/2022 |
41.20
|
2,300 | 40.85 | 41.54 | 40.92 | 2,000 | 0 | 0.1 | |
22/03/2022 |
40.85
|
400 | 41.54 | 41.54 | 40.85 | 0 | 0 | 0 | |
21/03/2022 |
41.54
|
2,000 | 40.85 | 41.54 | 40.85 | 0 | 100 | -0.0 | |
18/03/2022 |
40.85
|
100 | 40.85 | 40.85 | 40.85 | 0 | 0 | 0 | |
17/03/2022 |
40.85
|
1,200 | 40.85 | 40.92 | 40.85 | 700 | 0 | 0.0 | |
16/03/2022 |
40.85
|
100 | 41.54 | 41.54 | 40.85 | 0 | 0 | 0 | |
15/03/2022 |
41.54
|
9,500 | 40.92 | 41.54 | 40.64 | 0 | 0 | 0 | |
14/03/2022 |
40.92
|
1,700 | 41.61 | 41.61 | 40.92 | 0 | 0 | 0 | |
11/03/2022 |
41.61
|
300 | 41.61 | 41.89 | 41.61 | 0 | 0 | 0 | |
10/03/2022 |
41.61
|
900 | 41.61 | 41.61 | 41.61 | 0 | 0 | 0 | |
09/03/2022 |
41.61
|
2,400 | 41.54 | 41.61 | 41.54 | 0 | 100 | -0.0 | |
08/03/2022 |
41.54
|
10,000 | 41.54 | 41.54 | 41.54 | 0 | 800 | -0.0 | |
07/03/2022 |
41.54
|
400 | 41.13 | 41.54 | 41.20 | 0 | 0 | 0 | |
04/03/2022 |
41.13
|
800 | 40.92 | 41.13 | 39.47 | 0 | 100 | -0.0 | |
03/03/2022 |
40.92
|
300 | 40.85 | 40.92 | 40.92 | 0 | 0 | 0 | |
02/03/2022 |
40.85
|
400 | 40.92 | 40.92 | 40.85 | 0 | 0 | 0 | |
01/03/2022 |
40.92
|
300 | 40.51 | 41.47 | 40.92 | 0 | 0 | 0 | |
28/02/2022 |
40.51
|
3,900 | 41.54 | 41.54 | 40.16 | 0 | 0 | 0 | |
25/02/2022 |
41.54
|
5,900 | 40.85 | 41.54 | 40.57 | 0 | 0 | 0 | |
24/02/2022 |
40.85
|
1,100 | 40.85 | 41.54 | 40.85 | 0 | 0 | 0 | |
23/02/2022 |
40.85
|
100 | 40.85 | 40.85 | 40.85 | 0 | 100 | -0.0 | |
22/02/2022 |
40.85
|
600 | 40.85 | 41.89 | 40.85 | 0 | 0 | 0 | |
21/02/2022 |
40.85
|
700 | 41.54 | 41.54 | 40.85 | 100 | 200 | -0.0 | |
18/02/2022 |
41.54
|
4,800 | 41.20 | 41.54 | 39.81 | 0 | 100 | -0.0 | |
17/02/2022 |
41.20
|
100 | 40.85 | 41.20 | 41.20 | 0 | 0 | 0 | |
16/02/2022 |
40.85
|
100 | 41.13 | 41.13 | 40.85 | 0 | 0 | 0 | |
15/02/2022 |
41.13
|
1,100 | 40.78 | 41.13 | 40.16 | 1,000 | 0 | 0.1 | |
14/02/2022 |
40.78
|
6,400 | 40.85 | 40.85 | 39.47 | 100 | 6,000 | -0.3 | |
11/02/2022 |
40.85
|
300 | 40.85 | 40.85 | 40.85 | 0 | 0 | 0 | |
10/02/2022 |
40.85
|
600 | 41.61 | 41.61 | 40.85 | 0 | 600 | -0.0 | |
09/02/2022 |
41.61
|
100 | 41.82 | 41.82 | 41.61 | 100 | 0 | 0.0 | |
08/02/2022 |
41.82
|
100 | 41.41 | 41.82 | 41.82 | 0 | 0 | 0 | |
07/02/2022 |
41.41
|
0 | 41.41 | 41.41 | 41.41 | 0 | 0 | 0 | |
28/01/2022 |
41.41
|
0 | 41.41 | 41.41 | 41.41 | 0 | 0 | 0 | |
27/01/2022 |
41.41
|
1,000 | 40.92 | 41.54 | 41.41 | 0 | 0 | 0 | |
26/01/2022 |
40.92
|
600 | 40.16 | 40.92 | 40.85 | 0 | 0 | 0 | |
25/01/2022 |
40.16
|
3,000 | 41.20 | 41.20 | 40.16 | 1,700 | 0 | 0.1 | |
24/01/2022 |
41.20
|
13,800 | 40.85 | 41.27 | 41.13 | 0 | 0 | 0 | |
21/01/2022 |
40.85
|
3,800 | 40.85 | 40.99 | 40.51 | 0 | 1,100 | -0.1 | |
20/01/2022 |
40.85
|
0 | 40.85 | 40.85 | 40.85 | 0 | 0 | 0 | |
19/01/2022 |
40.85
|
1,100 | 40.92 | 40.92 | 40.85 | 0 | 0 | 0 | |
18/01/2022 |
40.92
|
1,100 | 41.54 | 41.54 | 40.92 | 0 | 100 | -0.0 | |
17/01/2022 |
41.54
|
3,200 | 41.54 | 42.24 | 41.27 | 0 | 0 | 0 | |
14/01/2022 |
41.54
|
200 | 41.54 | 41.54 | 41.54 | 0 | 0 | 0 | |
13/01/2022 |
41.54
|
100 | 40.85 | 41.54 | 41.54 | 0 | 0 | 0 | |
12/01/2022 |
40.85
|
300 | 40.85 | 40.85 | 40.85 | 0 | 0 | 0 | |
11/01/2022 |
40.85
|
1,200 | 41.41 | 41.41 | 40.85 | 0 | 0 | 0 | |
10/01/2022 |
41.41
|
100 | 41.47 | 41.47 | 41.41 | 0 | 0 | 0 | |
07/01/2022 |
41.47
|
0 | 41.47 | 41.47 | 41.47 | 0 | 0 | 0 | |
06/01/2022 |
41.47
|
7,200 | 41.41 | 41.47 | 38.57 | 0 | 0 | 0 | |
05/01/2022 |
41.41
|
6,900 | 41.34 | 41.54 | 41.27 | 0 | 0 | 0 | |
04/01/2022 |
41.34
|
400 | 41.27 | 41.34 | 41.34 | 0 | 0 | 0 | |
31/12/2021 |
41.27
|
1,900 | 40.99 | 41.54 | 41.20 | 500 | 100 | 0.0 | |
30/12/2021 |
40.99
|
900 | 41.34 | 41.34 | 40.92 | 0 | 0 | 0 | |
29/12/2021 |
41.34
|
0 | 41.34 | 41.34 | 41.34 | 0 | 0 | 0 | |
28/12/2021 |
41.34
|
4,100 | 41.06 | 41.34 | 41.20 | 0 | 1,100 | -0.1 | |
27/12/2021 |
41.06
|
2,200 | 40.85 | 41.06 | 40.99 | 0 | 1,700 | -0.1 | |
24/12/2021 |
40.85
|
0 | 40.85 | 40.85 | 40.85 | 0 | 0 | 0 | |
23/12/2021 |
40.85
|
2,400 | 40.99 | 41.06 | 40.85 | 1,000 | 200 | 0.0 | |
22/12/2021 |
40.99
|
200 | 41.47 | 41.47 | 40.99 | 0 | 0 | 0 | |
21/12/2021 |
41.47
|
200 | 40.85 | 41.47 | 40.85 | 100 | 0 | 0.0 | |
20/12/2021 |
40.85
|
7,200 | 41.54 | 41.54 | 40.85 | 0 | 0 | 0 | |
17/12/2021 |
41.54
|
100 | 40.92 | 41.54 | 41.54 | 0 | 0 | 0 | |
16/12/2021 |
40.92
|
100 | 41.54 | 41.54 | 40.92 | 0 | 0 | 0 | |
15/12/2021 |
41.54
|
300 | 40.57 | 41.54 | 40.85 | 0 | 0 | 0 | |
14/12/2021 |
40.57
|
0 | 40.57 | 40.57 | 40.57 | 0 | 0 | 0 | |
13/12/2021 |
40.57
|
100 | 41.61 | 41.61 | 40.57 | 0 | 0 | 0 | |
10/12/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/12/2021 |
41.61
|
500 | 40.92 | 41.61 | 41.61 | 0 | 0 | 0 | |
09/12/2021 |
40.92
|
500 | 40.85 | 41.19 | 40.85 | 0 | 0 | 0 | |
08/12/2021 |
40.85
|
300 | 40.99 | 40.99 | 40.85 | 0 | 0 | 0 | |
07/12/2021 |
40.99
|
1,500 | 40.99 | 41.19 | 40.99 | 100 | 0 | 0.0 | |
06/12/2021 |
40.99
|
800 | 41.33 | 42.15 | 40.99 | 0 | 0 | 0 | |
03/12/2021 |
41.33
|
500 | 42.69 | 42.69 | 41.33 | 0 | 0 | 0 | |
02/12/2021 |
42.69
|
2,600 | 40.85 | 43.58 | 40.92 | 0 | 0 | 0 | |
01/12/2021 |
40.85
|
4,800 | 40.85 | 40.92 | 40.85 | 0 | 200 | -0.0 | |
30/11/2021 |
40.85
|
1,500 | 40.24 | 40.92 | 40.38 | 0 | 200 | -0.0 | |
29/11/2021 |
40.24
|
5,100 | 40.24 | 40.24 | 40.24 | 0 | 300 | 0 | |
26/11/2021 |
40.24
|
6,000 | 40.38 | 40.85 | 40.17 | 100 | 500 | -0.0 |