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) |
-2.10 | -12.96% | 563,800 | 0 | 0 |
13.70
16.20
14.10
|
2 tháng
(2024-07-22) |
-3.80 | -21.23% | 1,162,400 | 0 | 0 |
13.70
18
14.10
|
3 tháng
(2024-06-21) |
-4.60 | -24.60% | 1,747,700 | 0 | 0 |
13.70
18.70
14.10
|
6 tháng
(2024-03-25) |
-4.20 | -22.95% | 5,612,901 | 0 | 0 |
13.70
20.40
14.10
|
12 tháng
(2023-09-25) |
-6.30 | -30.88% | 16,159,585 | 0 | 0 |
13.70
22.90
14.10
|
24 tháng
(2022-09-30) |
-8.56 | -37.77% | 38,984,618 | -72,700 | -1.2 |
10.66
29.50
14.10
|
36 tháng
(2021-10-05) |
2.16 | 18.06% | 67,735,719 | 0 | 0.5 |
10.66
41.74
14.10
|
60 tháng
(2020-11-24) |
0.78 | 5.87% | 68,097,746 | 0 | 0.5 |
5.59
41.74
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
22.31
|
73,500 | 20.33 | 22.31 | 19.78 | 0 | 0 | 0 | |
25/04/2022 |
20.42
|
86,132 | 21.68 | 22.40 | 20.33 | 0 | 0 | 0 | |
22/04/2022 |
22.31
|
158,310 | 21.86 | 22.95 | 19.87 | 0 | 0 | 0 | |
21/04/2022 |
22.58
|
137,500 | 24.75 | 24.75 | 21.68 | 0 | 0 | 0 | |
20/04/2022 |
24.75
|
150,300 | 27.10 | 27.10 | 24.12 | 0 | 0 | 0 | |
19/04/2022 |
25.39
|
77,300 | 28.10 | 28.64 | 25.29 | 0 | 0 | 0 | |
18/04/2022 |
28.46
|
60,400 | 29.72 | 31.62 | 27.73 | 0 | 0 | 0 | |
15/04/2022 |
29.72
|
59,900 | 30.81 | 31.17 | 29.63 | 0 | 0 | 0 | |
14/04/2022 |
30.81
|
90,200 | 30.17 | 33.97 | 30.17 | 0 | 0 | 0 | |
13/04/2022 |
29.90
|
107,542 | 28.00 | 30.72 | 28.00 | 0 | 0 | 0 | |
12/04/2022 |
29.18
|
74,800 | 30.62 | 31.17 | 29.18 | 0 | 0 | 0 | |
08/04/2022 |
30.53
|
214,000 | 33.06 | 33.06 | 30.53 | 0 | 0 | 0 | |
07/04/2022 |
32.43
|
263,500 | 35.41 | 35.68 | 32.07 | 0 | 0 | 0 | |
06/04/2022 |
37.22
|
191,622 | 36.59 | 37.22 | 37.22 | 0 | 0 | 0 | |
05/04/2022 |
37.04
|
64,301 | 37.04 | 37.94 | 36.59 | 0 | 0 | 0 | |
04/04/2022 |
37.67
|
106,233 | 36.59 | 38.39 | 36.59 | 0 | 0 | 0 | |
01/04/2022 |
37.04
|
92,136 | 36.14 | 37.49 | 36.14 | 0 | 0 | 0 | |
31/03/2022 |
36.50
|
122,500 | 36.59 | 37.22 | 35.95 | 0 | 0 | 0 | |
30/03/2022 |
36.77
|
145,736 | 37.94 | 38.39 | 36.50 | 0 | 0 | 0 | |
29/03/2022 |
37.94
|
95,100 | 37.58 | 38.39 | 37.58 | 0 | 0 | 0 | |
28/03/2022 |
37.49
|
259,544 | 39.30 | 39.30 | 36.59 | 0 | 0 | 0 | |
25/03/2022 |
39.30
|
106,950 | 39.12 | 39.66 | 38.39 | 0 | 0 | 0 | |
24/03/2022 |
39.21
|
75,900 | 38.85 | 39.57 | 38.48 | 0 | 0 | 0 | |
23/03/2022 |
38.85
|
98,020 | 40.65 | 40.65 | 38.85 | 0 | 0 | 0 | |
22/03/2022 |
39.93
|
305,629 | 38.39 | 41.74 | 38.39 | 0 | 0 | 0 | |
21/03/2022 |
38.30
|
77,551 | 39.30 | 39.30 | 37.94 | 0 | 0 | 0 | |
18/03/2022 |
38.66
|
68,500 | 38.39 | 38.85 | 37.94 | 0 | 1,100 | -0.0 | |
17/03/2022 |
38.85
|
127,400 | 38.30 | 38.85 | 38.30 | 0 | 0 | 0 | |
16/03/2022 |
37.58
|
40,000 | 37.58 | 37.94 | 37.04 | 0 | 2,500 | -0.1 | |
15/03/2022 |
37.31
|
93,800 | 35.77 | 37.94 | 35.77 | 0 | 0 | 0 | |
14/03/2022 |
35.68
|
114,700 | 36.95 | 36.95 | 35.05 | 0 | 2,500 | -0.1 | |
11/03/2022 |
37.40
|
114,300 | 37.76 | 37.85 | 36.59 | 0 | 1,000 | -0.0 | |
10/03/2022 |
37.76
|
42,500 | 38.39 | 39.21 | 37.13 | 0 | 0 | 0 | |
09/03/2022 |
36.95
|
262,019 | 38.03 | 38.03 | 34.33 | 0 | 2,000 | -0.1 | |
08/03/2022 |
38.12
|
267,640 | 39.21 | 39.30 | 37.22 | 0 | 0 | 0 | |
07/03/2022 |
39.39
|
193,800 | 41.10 | 41.10 | 39.39 | 0 | 0 | 0 | |
04/03/2022 |
40.83
|
135,633 | 41.10 | 42.01 | 40.11 | 0 | 0 | 0 | |
03/03/2022 |
41.28
|
160,500 | 41.92 | 41.92 | 39.75 | 0 | 0 | 0 | |
02/03/2022 |
41.74
|
149,900 | 41.74 | 42.82 | 40.29 | 4,100 | 0 | 0.2 | |
01/03/2022 |
41.74
|
274,806 | 39.21 | 42.46 | 38.94 | 0 | 0 | 0 | |
28/02/2022 |
38.94
|
179,400 | 40.11 | 40.20 | 38.76 | 0 | 0 | 0 | |
25/02/2022 |
40.11
|
135,849 | 40.20 | 41.19 | 39.30 | 0 | 0 | 0 | |
24/02/2022 |
40.20
|
427,125 | 40.83 | 42.73 | 36.68 | 2,000 | 0 | 0.1 | |
23/02/2022 |
41.56
|
413,940 | 38.76 | 41.65 | 38.76 | 0 | 0 | 0 | |
22/02/2022 |
38.57
|
325,800 | 39.30 | 40.65 | 37.94 | 3,000 | 0 | 0.1 | |
21/02/2022 |
39.30
|
659,064 | 36.59 | 40.65 | 36.14 | 0 | 0 | 0 | |
18/02/2022 |
36.14
|
356,870 | 33.70 | 36.86 | 33.15 | 0 | 0 | 0 | |
17/02/2022 |
33.70
|
124,600 | 33.88 | 34.33 | 33.33 | 0 | 0 | 0 | |
16/02/2022 |
33.61
|
131,700 | 33.43 | 34.15 | 33.06 | 0 | 0 | 0 | |
15/02/2022 |
32.61
|
93,200 | 31.80 | 33.06 | 31.62 | 0 | 0 | 0 | |
14/02/2022 |
31.80
|
37,220 | 31.89 | 32.25 | 31.17 | 0 | 0 | 0 | |
11/02/2022 |
31.89
|
46,800 | 32.25 | 32.34 | 31.53 | 0 | 0 | 0 | |
10/02/2022 |
32.07
|
47,300 | 31.44 | 33.43 | 31.44 | 0 | 0 | 0 | |
09/02/2022 |
32.07
|
66,500 | 31.53 | 33.52 | 30.81 | 0 | 0 | 0 | |
08/02/2022 |
31.35
|
46,400 | 32.43 | 32.43 | 31.35 | 0 | 0 | 0 | |
07/02/2022 |
32.07
|
35,400 | 32.07 | 32.52 | 31.62 | 0 | 0 | 0 | |
28/01/2022 |
31.53
|
91,800 | 31.62 | 32.34 | 30.90 | 0 | 0 | 0 | |
27/01/2022 |
31.62
|
129,400 | 33.43 | 33.52 | 29.81 | 0 | 0 | 0 | |
26/01/2022 |
33.43
|
175,500 | 33.88 | 34.78 | 32.97 | 0 | 0 | 0 | |
25/01/2022 |
33.79
|
68,200 | 33.33 | 34.69 | 32.97 | 0 | 0 | 0 | |
24/01/2022 |
33.43
|
173,400 | 37.04 | 37.31 | 33.06 | 0 | 0 | 0 | |
21/01/2022 |
34.51
|
232,400 | 31.62 | 34.51 | 31.62 | 0 | 0 | 0 | |
20/01/2022 |
30.99
|
51,001 | 28.91 | 30.99 | 28.91 | 0 | 0 | 0 | |
19/01/2022 |
29.36
|
101,100 | 29.00 | 29.54 | 27.55 | 0 | 0 | 0 | |
18/01/2022 |
29.09
|
121,900 | 30.08 | 31.53 | 28.00 | 0 | 0 | 0 | |
17/01/2022 |
30.26
|
224,701 | 34.51 | 34.51 | 28.73 | 0 | 0 | 0 | |
14/01/2022 |
33.52
|
105,200 | 33.43 | 34.87 | 32.52 | 0 | 0 | 0 | |
13/01/2022 |
34.15
|
197,568 | 34.42 | 37.04 | 33.43 | 0 | 0 | 0 | |
12/01/2022 |
34.69
|
111,711 | 34.42 | 34.96 | 32.88 | 0 | 0 | 0 | |
11/01/2022 |
35.14
|
234,900 | 35.50 | 37.94 | 33.43 | 0 | 0 | 0 | |
10/01/2022 |
35.50
|
343,238 | 32.43 | 36.04 | 32.43 | 0 | 0 | 0 | |
07/01/2022 |
31.80
|
144,330 | 31.71 | 32.70 | 30.81 | 0 | 0 | 0 | |
06/01/2022 |
31.71
|
160,100 | 32.61 | 32.61 | 31.44 | 0 | 0 | 0 | |
05/01/2022 |
32.52
|
69,100 | 32.07 | 33.43 | 32.07 | 0 | 0 | 0 | |
04/01/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/01/2022 |
32.07
|
200,151 | 33.43 | 33.52 | 31.62 | 0 | 0 | 0 | |
31/12/2021 |
33.34
|
45,520 | 33.34 | 33.60 | 32.98 | 0 | 0 | 0 | |
30/12/2021 |
33.60
|
77,242 | 33.60 | 33.69 | 32.80 | 0 | 0 | 0 | |
29/12/2021 |
33.60
|
126,810 | 34.76 | 34.76 | 33.42 | 0 | 0 | 0 | |
28/12/2021 |
34.14
|
117,940 | 34.32 | 35.03 | 33.42 | 0 | 0 | 0 | |
27/12/2021 |
35.03
|
68,714 | 34.40 | 35.21 | 33.34 | 0 | 0 | 0 | |
24/12/2021 |
34.23
|
121,535 | 35.65 | 35.65 | 32.98 | 0 | 0 | 0 | |
23/12/2021 |
34.76
|
255,137 | 35.92 | 35.92 | 33.42 | 0 | 0 | 0 | |
22/12/2021 |
35.65
|
253,264 | 35.39 | 37.44 | 34.76 | 0 | 0 | 0 | |
21/12/2021 |
36.54
|
311,844 | 33.60 | 37.88 | 33.42 | 0 | 0 | 0 | |
20/12/2021 |
33.51
|
396,120 | 34.76 | 35.12 | 32.09 | 0 | 0 | 0 | |
17/12/2021 |
34.76
|
450,000 | 36.10 | 41.80 | 34.32 | 0 | 0 | 0 | |
16/12/2021 |
35.65
|
176,710 | 36.10 | 37.08 | 35.65 | 0 | 0 | 0 | |
15/12/2021 |
36.37
|
483,700 | 32.09 | 36.54 | 32.09 | 0 | 0 | 0 | |
14/12/2021 |
31.91
|
104,300 | 29.86 | 32.80 | 29.86 | 0 | 0 | 0 | |
13/12/2021 |
31.11
|
106,700 | 30.04 | 31.20 | 30.04 | 0 | 0 | 0 | |
10/12/2021 |
30.30
|
55,700 | 28.61 | 30.57 | 28.52 | 0 | 0 | 0 | |
09/12/2021 |
28.88
|
55,300 | 28.25 | 28.88 | 28.17 | 0 | 0 | 0 | |
08/12/2021 |
28.17
|
108,800 | 28.52 | 28.52 | 27.99 | 0 | 0 | 0 | |
07/12/2021 |
28.08
|
85,900 | 28.08 | 29.41 | 26.83 | 0 | 0 | 0 | |
06/12/2021 |
27.63
|
184,100 | 29.41 | 29.41 | 27.19 | 0 | 0 | 0 | |
03/12/2021 |
29.41
|
136,400 | 30.30 | 30.75 | 29.41 | 0 | 0 | 0 | |
02/12/2021 |
29.86
|
135,480 | 29.41 | 31.20 | 29.15 | 0 | 0 | 0 | |
01/12/2021 |
29.32
|
170,400 | 29.86 | 30.13 | 28.70 | 0 | 0 | 0 | |
30/11/2021 |
29.41
|
169,910 | 30.30 | 30.48 | 29.41 | 0 | 0 | 0 | |
29/11/2021 |
30.57
|
278,299 | 31.02 | 31.20 | 29.41 | 0 | 0 | 0 |