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 | -18.75% | 6,100 | 0 | 0 |
9.10
11.20
9.10
|
2 tháng
(2024-07-22) |
-2.50 | -21.55% | 8,900 | 0 | 0 |
9.10
11.60
9.10
|
3 tháng
(2024-06-21) |
-2.10 | -18.75% | 53,000 | 0 | 0 |
9.10
11.60
9.10
|
6 tháng
(2024-03-25) |
-1.90 | -17.27% | 146,104 | 0 | 0 |
9.10
12.50
9.10
|
12 tháng
(2023-09-25) |
-2.90 | -24.17% | 321,538 | 0 | 0 |
9.10
13
9.10
|
24 tháng
(2022-09-30) |
-9.20 | -50.27% | 1,153,393 | -43,900 | -0.7 |
9.10
20.80
9.10
|
36 tháng
(2021-10-05) |
-24.68 | -73.06% | 5,771,234 | -46,900 | -0.8 |
9.10
67.50
9.10
|
60 tháng
(2019-10-16) |
-6.84 | -42.91% | 7,755,166 | 0 | 0.2 |
9.10
67.50
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/04/2022 |
39
|
7,900 | 38.50 | 39.30 | 37 | 0 | 0 | 0 | |
25/04/2022 |
38.30
|
5,800 | 43.50 | 43.50 | 36 | 0 | 0 | 0 | |
22/04/2022 |
39.20
|
17,800 | 41.50 | 41.50 | 38 | 0 | 0 | 0 | |
21/04/2022 |
38.10
|
50,700 | 40 | 40.40 | 38.10 | 0 | 0 | 0 | |
20/04/2022 |
45
|
22,900 | 46 | 46.90 | 43 | 0 | 0 | 0 | |
19/04/2022 |
46.80
|
8,000 | 48.50 | 48.50 | 46.70 | 0 | 0 | 0 | |
18/04/2022 |
48
|
9,300 | 48.20 | 51.90 | 46.10 | 0 | 0 | 0 | |
15/04/2022 |
48.20
|
3,200 | 50.60 | 50.60 | 47.60 | 0 | 0 | 0 | |
14/04/2022 |
50.60
|
3,100 | 47.70 | 52.90 | 47.70 | 0 | 0 | 0 | |
13/04/2022 |
47.80
|
22,200 | 48 | 48 | 47.10 | 0 | 0 | 0 | |
12/04/2022 |
49.90
|
20,500 | 50.30 | 51.80 | 47.70 | 0 | 0 | 0 | |
08/04/2022 |
50
|
16,300 | 52.70 | 52.70 | 50 | 0 | 0 | 0 | |
07/04/2022 |
51.30
|
49,202 | 53.20 | 53.80 | 51.20 | 0 | 0 | 0 | |
06/04/2022 |
54.50
|
20,100 | 52.40 | 55 | 52.40 | 0 | 0 | 0 | |
05/04/2022 |
54.70
|
15,100 | 56.30 | 56.40 | 54 | 0 | 0 | 0 | |
04/04/2022 |
56.30
|
18,700 | 57 | 57.50 | 56.10 | 0 | 0 | 0 | |
01/04/2022 |
57.70
|
24,300 | 55.90 | 59 | 55.50 | 0 | 0 | 0 | |
31/03/2022 |
55.50
|
119,500 | 55 | 55.90 | 50 | 0 | 0 | 0 | |
30/03/2022 |
56.40
|
33,912 | 56.80 | 58.10 | 54.10 | 0 | 0 | 0 | |
29/03/2022 |
56.80
|
64,600 | 59 | 59 | 56 | 0 | 0 | 0 | |
28/03/2022 |
58
|
37,248 | 59.70 | 59.90 | 57 | 0 | 0 | 0 | |
25/03/2022 |
59.90
|
21,000 | 58.50 | 60.80 | 58.30 | 0 | 0 | 0 | |
24/03/2022 |
59.70
|
19,400 | 58 | 59.90 | 56.80 | 0 | 0 | 0 | |
23/03/2022 |
59
|
71,748 | 61.20 | 62 | 56.90 | 0 | 0 | 0 | |
22/03/2022 |
61
|
58,454 | 64.40 | 64.40 | 60 | 0 | 0 | 0 | |
21/03/2022 |
62.70
|
117,100 | 67.50 | 67.50 | 62.70 | 0 | 0 | 0 | |
18/03/2022 |
67.50
|
99,148 | 63 | 70 | 61.50 | 0 | 0 | 0 | |
17/03/2022 |
61.90
|
25,156 | 61 | 62 | 59.70 | 0 | 0 | 0 | |
16/03/2022 |
59.30
|
47,008 | 63.10 | 63.10 | 58 | 0 | 0 | 0 | |
15/03/2022 |
59.50
|
68,900 | 70 | 70.90 | 59.50 | 0 | 0 | 0 | |
14/03/2022 |
62.50
|
77,900 | 56.60 | 62.50 | 56.60 | 0 | 0 | 0 | |
11/03/2022 |
57
|
78,914 | 50.90 | 57.10 | 50.90 | 0 | 0 | 0 | |
10/03/2022 |
50.80
|
28,727 | 51 | 51 | 49.20 | 0 | 0 | 0 | |
09/03/2022 |
48.50
|
26,700 | 47 | 51 | 46.70 | 0 | 0 | 0 | |
08/03/2022 |
46.40
|
14,000 | 40 | 46.90 | 40 | 0 | 0 | 0 | |
07/03/2022 |
45.70
|
5,400 | 47 | 48.80 | 45.70 | 0 | 0 | 0 | |
04/03/2022 |
45.40
|
20,100 | 47 | 47 | 45.40 | 0 | 0 | 0 | |
03/03/2022 |
45
|
4,500 | 47.40 | 47.40 | 45 | 0 | 0 | 0 | |
02/03/2022 |
44.90
|
9,200 | 46 | 46 | 44.80 | 0 | 0 | 0 | |
01/03/2022 |
46
|
13,211 | 46.10 | 47.80 | 45 | 0 | 0 | 0 | |
28/02/2022 |
46.20
|
15,900 | 46.20 | 46.80 | 45.10 | 0 | 0 | 0 | |
25/02/2022 |
45.80
|
2,300 | 45 | 47.80 | 44.90 | 0 | 0 | 0 | |
24/02/2022 |
45.10
|
6,900 | 45 | 45.10 | 44.10 | 0 | 0 | 0 | |
23/02/2022 |
45
|
6,647 | 43.60 | 45.80 | 43.60 | 0 | 0 | 0 | |
22/02/2022 |
45
|
9,900 | 45.80 | 46.20 | 45 | 0 | 0 | 0 | |
21/02/2022 |
46.20
|
5,310 | 46.20 | 46.20 | 45.50 | 0 | 0 | 0 | |
18/02/2022 |
46.20
|
5,200 | 45.50 | 46.50 | 45.50 | 0 | 0 | 0 | |
17/02/2022 |
46.70
|
12,100 | 46.60 | 46.80 | 45.50 | 0 | 0 | 0 | |
16/02/2022 |
46.80
|
7,200 | 45.60 | 51 | 45.60 | 0 | 0 | 0 | |
15/02/2022 |
46.20
|
10,000 | 47 | 47.90 | 45.90 | 0 | 0 | 0 | |
14/02/2022 |
46.70
|
10,600 | 46.50 | 46.90 | 45.10 | 0 | 0 | 0 | |
11/02/2022 |
46.50
|
6,118 | 47 | 47.10 | 46.50 | 0 | 0 | 0 | |
10/02/2022 |
46.70
|
4,200 | 46.60 | 47.90 | 46.60 | 0 | 0 | 0 | |
09/02/2022 |
47
|
4,900 | 48 | 50.50 | 46.80 | 0 | 0 | 0 | |
08/02/2022 |
48.40
|
5,400 | 50 | 50 | 46 | 0 | 0 | 0 | |
07/02/2022 |
45.10
|
4,800 | 46 | 46.50 | 45 | 0 | 0 | 0 | |
28/01/2022 |
45.80
|
4,210 | 46.90 | 46.90 | 43.10 | 0 | 0 | 0 | |
27/01/2022 |
46.80
|
10,100 | 46 | 47 | 45 | 0 | 0 | 0 | |
26/01/2022 |
46.50
|
21,400 | 47.50 | 47.50 | 46.50 | 0 | 0 | 0 | |
25/01/2022 |
47.50
|
10,500 | 47 | 52.90 | 46 | 0 | 0 | 0 | |
24/01/2022 |
47
|
5,400 | 47.10 | 47.10 | 45.70 | 0 | 0 | 0 | |
21/01/2022 |
47.10
|
16,500 | 50 | 50 | 47 | 0 | 0 | 0 | |
20/01/2022 |
48.50
|
32,900 | 39.80 | 49.90 | 39.80 | 0 | 0 | 0 | |
19/01/2022 |
47
|
15,000 | 47.10 | 50.90 | 45 | 0 | 0 | 0 | |
18/01/2022 |
48.30
|
23,700 | 48 | 48.50 | 47 | 0 | 0 | 0 | |
17/01/2022 |
48.70
|
16,500 | 48.60 | 49.90 | 48.60 | 0 | 0 | 0 | |
14/01/2022 |
52
|
10,400 | 48 | 52 | 48 | 0 | 0 | 0 | |
13/01/2022 |
49
|
59,700 | 57 | 57 | 48 | 0 | 0 | 0 | |
12/01/2022 |
53.20
|
21,200 | 51.70 | 55.90 | 51.70 | 0 | 0 | 0 | |
11/01/2022 |
51
|
105,700 | 54.50 | 54.50 | 50 | 0 | 0 | 0 | |
10/01/2022 |
54.50
|
126,677 | 58 | 58.30 | 54.40 | 0 | 0 | 0 | |
07/01/2022 |
59.80
|
56,128 | 62 | 62.50 | 59.80 | 0 | 0 | 0 | |
06/01/2022 |
64.20
|
276,171 | 72.30 | 72.30 | 56.90 | 0 | 0 | 0 | |
05/01/2022 |
62.90
|
41,639 | 62.90 | 62.90 | 62.90 | 0 | 0 | 0 | |
04/01/2022 |
54.70
|
37,640 | 54.70 | 54.70 | 54.70 | 0 | 0 | 0 | |
31/12/2021 |
47.80
|
89,000 | 47.80 | 47.80 | 44.50 | 0 | 0 | 0 | |
30/12/2021 |
43.90
|
14,524 | 41.50 | 43.90 | 40.60 | 0 | 0 | 0 | |
29/12/2021 |
41.50
|
13,500 | 42.20 | 42.20 | 40 | 0 | 0 | 0 | |
28/12/2021 |
42.70
|
8,102 | 41 | 43 | 41 | 0 | 0 | 0 | |
27/12/2021 |
40
|
118,400 | 41.20 | 44 | 36 | 0 | 0 | 0 | |
24/12/2021 |
44
|
51,400 | 45 | 45 | 40 | 0 | 0 | 0 | |
23/12/2021 |
44
|
92,288 | 47.10 | 47.10 | 42 | 0 | 0 | 0 | |
22/12/2021 |
40.50
|
48,100 | 40.60 | 41.50 | 40.50 | 0 | 0 | 0 | |
21/12/2021 |
40.70
|
31,000 | 39.90 | 41.20 | 39.90 | 0 | 0 | 0 | |
20/12/2021 |
39.90
|
8,700 | 39 | 40 | 39 | 0 | 0 | 0 | |
17/12/2021 |
40
|
10,620 | 38.60 | 40.40 | 38.60 | 0 | 0 | 0 | |
16/12/2021 |
40
|
9,900 | 38.60 | 40 | 38.60 | 0 | 0 | 0 | |
15/12/2021 |
40.10
|
8,200 | 37.60 | 40.10 | 37.60 | 0 | 0 | 0 | |
14/12/2021: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
14/12/2021 |
39.70
|
10,300 | 41.40 | 41.50 | 35.20 | 0 | 0 | 0 | |
13/12/2021 |
41.05
|
11,200 | 41.74 | 41.74 | 41.05 | 0 | 0 | 0 | |
10/12/2021 |
40.95
|
10,410 | 40.95 | 41.05 | 39.87 | 0 | 0 | 0 | |
09/12/2021 |
41.25
|
16,400 | 38.50 | 41.25 | 38.50 | 0 | 0 | 0 | |
08/12/2021 |
39.77
|
23,700 | 41.64 | 41.64 | 39.77 | 0 | 0 | 0 | |
07/12/2021 |
39.87
|
27,800 | 40.26 | 40.26 | 39.09 | 0 | 0 | 0 | |
06/12/2021 |
40.95
|
43,700 | 40.66 | 41.25 | 38.30 | 0 | 0 | 0 | |
03/12/2021 |
40.66
|
31,100 | 40.85 | 41.25 | 40.26 | 0 | 0 | 0 | |
02/12/2021 |
40.95
|
13,500 | 43.21 | 43.21 | 40.85 | 0 | 0 | 0 | |
01/12/2021 |
42.23
|
140,300 | 38.10 | 43.31 | 38.10 | 0 | 200 | -0.0 | |
30/11/2021 |
38.30
|
50,077 | 36.83 | 38.30 | 36.73 | 0 | 0 | 0 | |
29/11/2021 |
37.32
|
17,245 | 36.83 | 37.81 | 35.35 | 0 | 0 | 0 |