Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.90 | 2% | 199,600 | 0 | 0 |
45
47.20
45.90
|
2 tháng
(2024-09-13) |
3.30 | 7.75% | 430,800 | -52 | -0.0 |
42.60
47.20
45.90
|
3 tháng
(2024-08-14) |
3 | 6.99% | 715,200 | -52 | -0.0 |
42.30
47.20
45.90
|
6 tháng
(2024-05-16) |
12.64 | 38.01% | 3,857,700 | -1,552 | -0.1 |
32.53
47.20
45.90
|
12 tháng
(2023-11-20) |
19.22 | 72.05% | 7,135,100 | -1,552 | -0.1 |
26.24
47.20
45.90
|
24 tháng
(2022-11-23) |
26.30 | 134.17% | 15,746,112 | -1,552 | -0.1 |
8.75
47.20
45.90
|
36 tháng
(2021-11-29) |
19.63 | 74.74% | 25,649,322 | -54,952 | -1.9 |
8.75
50.77
45.90
|
60 tháng
(2019-12-09) |
33.06 | 257.39% | 30,311,910 | 97 | -3.7 |
8.75
50.77
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/06/2022 |
30.19
|
40,300 | 30.58 | 30.58 | 29.64 | 0 | 0 | 0 | |
16/06/2022 |
31.05
|
40,700 | 30.42 | 31.75 | 30.42 | 0 | 0 | 0 | |
15/06/2022 |
29.79
|
61,610 | 30.42 | 30.42 | 29.17 | 0 | 0 | 0 | |
14/06/2022 |
30.50
|
22,554 | 30.11 | 30.73 | 30.11 | 0 | 0 | 0 | |
13/06/2022 |
30.19
|
98,300 | 30.81 | 31.36 | 29.79 | 0 | 0 | 0 | |
10/06/2022 |
32.54
|
54,238 | 34.50 | 34.97 | 30.58 | 0 | 0 | 0 | |
09/06/2022 |
35.12
|
20,684 | 35.12 | 35.28 | 34.89 | 0 | 0 | 0 | |
08/06/2022 |
34.73
|
66,839 | 34.89 | 35.36 | 34.73 | 0 | 0 | 0 | |
07/06/2022 |
34.89
|
110,550 | 32.93 | 35.28 | 32.38 | 0 | 0 | 0 | |
06/06/2022 |
32.93
|
57,844 | 32.38 | 33.16 | 32.38 | 0 | 0 | 0 | |
03/06/2022 |
32.69
|
37,200 | 33.56 | 33.71 | 32.54 | 0 | 0 | 0 | |
02/06/2022 |
33.71
|
135,002 | 31.75 | 33.71 | 31.13 | 0 | 0 | 0 | |
01/06/2022 |
31.28
|
73,150 | 30.58 | 31.36 | 30.19 | 0 | 0 | 0 | |
31/05/2022 |
30.66
|
22,200 | 29.95 | 30.97 | 29.79 | 0 | 0 | 0 | |
30/05/2022 |
30.03
|
44,233 | 30.58 | 31.36 | 29.79 | 0 | 0 | 0 | |
27/05/2022 |
30.19
|
22,500 | 30.73 | 31.36 | 30.19 | 0 | 0 | 0 | |
26/05/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/05/2022 |
30.42
|
26,960 | 32.30 | 32.54 | 30.34 | 0 | 0 | 0 | |
25/05/2022 |
37.63
|
56,400 | 36.79 | 38.79 | 36.17 | 0 | 0 | 0 | |
24/05/2022 |
36.87
|
12,800 | 36.17 | 37.10 | 35.64 | 0 | 0 | 0 | |
23/05/2022 |
35.33
|
24,635 | 38.40 | 38.40 | 34.95 | 0 | 0 | 0 | |
20/05/2022 |
36.87
|
13,963 | 36.87 | 37.25 | 36.48 | 0 | 0 | 0 | |
19/05/2022 |
36.48
|
20,430 | 36.71 | 36.87 | 35.87 | 0 | 0 | 0 | |
18/05/2022 |
36.87
|
21,600 | 38.02 | 38.17 | 36.56 | 0 | 0 | 0 | |
17/05/2022 |
37.63
|
21,120 | 34.56 | 37.63 | 34.56 | 0 | 0 | 0 | |
16/05/2022 |
34.56
|
30,700 | 34.10 | 38.33 | 34.10 | 0 | 0 | 0 | |
13/05/2022 |
34.18
|
66,121 | 35.33 | 36.33 | 33.41 | 0 | 0 | 0 | |
12/05/2022 |
35.33
|
54,000 | 37.63 | 37.63 | 35.33 | 0 | 0 | 0 | |
11/05/2022 |
38.79
|
30,614 | 40.63 | 40.63 | 37.48 | 100 | 0 | 0.0 | |
10/05/2022 |
37.79
|
38,770 | 34.64 | 37.79 | 34.64 | 0 | 0 | 0 | |
09/05/2022 |
36.25
|
75,310 | 41.32 | 41.32 | 36.17 | 0 | 0 | 0 | |
06/05/2022 |
41.40
|
66,300 | 42.24 | 43.09 | 40.71 | 0 | 0 | 0 | |
05/05/2022 |
43.09
|
69,736 | 44.93 | 44.93 | 42.40 | 0 | 0 | 0 | |
04/05/2022 |
44.16
|
66,452 | 46.77 | 46.85 | 44.16 | 0 | 0 | 0 | |
29/04/2022 |
46.08
|
41,210 | 44.01 | 47.23 | 44.01 | 0 | 0 | 0 | |
28/04/2022 |
44.55
|
60,772 | 44.70 | 45.08 | 43.39 | 0 | 0 | 0 | |
27/04/2022 |
44.70
|
31,807 | 42.24 | 45.24 | 42.24 | 0 | 0 | 0 | |
26/04/2022 |
43.78
|
87,721 | 38.79 | 44.47 | 38.48 | 0 | 0 | 0 | |
25/04/2022 |
42.01
|
168,614 | 49.15 | 49.15 | 42.01 | 0 | 0 | 0 | |
22/04/2022 |
48.08
|
107,910 | 50.54 | 51.61 | 46.08 | 100 | 0 | 0.0 | |
21/04/2022 |
49.77
|
111,891 | 49.15 | 51.61 | 49.15 | 0 | 0 | 0 | |
20/04/2022 |
49.15
|
96,161 | 49.54 | 50.31 | 47.62 | 0 | 0 | 0 | |
19/04/2022 |
49.46
|
62,263 | 49.92 | 51.46 | 49.15 | 0 | 0 | 0 | |
18/04/2022 |
50.77
|
119,007 | 49.15 | 51.07 | 47.62 | 0 | 0 | 0 | |
15/04/2022 |
49.15
|
139,000 | 45.70 | 49.92 | 45.70 | 0 | 0 | 0 | |
14/04/2022 |
44.78
|
49,438 | 43.01 | 45.31 | 43.01 | 0 | 0 | 0 | |
13/04/2022 |
43.39
|
58,313 | 43.01 | 43.70 | 42.24 | 0 | 0 | 0 | |
12/04/2022 |
43.01
|
27,450 | 42.63 | 43.32 | 41.47 | 0 | 0 | 0 | |
08/04/2022 |
42.63
|
71,804 | 44.93 | 44.93 | 42.24 | 0 | 0 | 0 | |
07/04/2022 |
44.55
|
36,272 | 45.78 | 46.39 | 44.55 | 0 | 0 | 0 | |
06/04/2022 |
46.08
|
41,270 | 45.70 | 46.47 | 44.93 | 0 | 0 | 0 | |
05/04/2022 |
46.01
|
20,515 | 46.31 | 46.47 | 45.70 | 0 | 0 | 0 | |
04/04/2022 |
46.01
|
126,937 | 44.55 | 47.62 | 44.55 | 0 | 0 | 0 | |
01/04/2022 |
45.78
|
95,249 | 41.55 | 46.85 | 41.55 | 0 | 0 | 0 | |
31/03/2022 |
42.24
|
69,007 | 41.86 | 42.78 | 41.47 | 0 | 0 | 0 | |
30/03/2022 |
41.86
|
44,849 | 42.09 | 42.63 | 41.09 | 0 | 0 | 0 | |
29/03/2022 |
42.40
|
75,779 | 41.09 | 42.63 | 41.09 | 0 | 0 | 0 | |
28/03/2022 |
41.01
|
98,673 | 38.48 | 41.24 | 38.48 | 100 | 0 | 0.0 | |
25/03/2022 |
38.71
|
62,642 | 37.94 | 38.86 | 37.94 | 0 | 0 | 0 | |
24/03/2022 |
38.09
|
61,008 | 37.71 | 38.33 | 37.63 | 0 | 0 | 0 | |
23/03/2022 |
38.48
|
18,993 | 37.94 | 38.86 | 37.94 | 0 | 0 | 0 | |
22/03/2022 |
38.02
|
54,546 | 38.48 | 38.48 | 37.71 | 0 | 0 | 0 | |
21/03/2022 |
38.71
|
83,949 | 37.25 | 39.40 | 37.25 | 0 | 0 | 0 | |
18/03/2022 |
37.02
|
46,311 | 37.33 | 37.86 | 36.87 | 0 | 0 | 0 | |
17/03/2022 |
37.33
|
127,432 | 35.79 | 37.94 | 35.18 | 0 | 0 | 0 | |
16/03/2022 |
35.71
|
68,200 | 34.79 | 35.71 | 34.56 | 0 | 0 | 0 | |
15/03/2022 |
34.72
|
41,880 | 35.02 | 35.25 | 34.33 | 0 | 0 | 0 | |
14/03/2022 |
35.02
|
27,989 | 35.02 | 36.25 | 35.02 | 0 | 0 | 0 | |
11/03/2022 |
35.48
|
21,563 | 34.64 | 35.79 | 34.56 | 0 | 0 | 0 | |
10/03/2022 |
35.64
|
34,000 | 34.33 | 36.87 | 34.33 | 0 | 0 | 0 | |
09/03/2022 |
34.79
|
73,785 | 33.87 | 34.95 | 33.49 | 0 | 0 | 0 | |
08/03/2022 |
33.79
|
31,800 | 34.64 | 34.79 | 33.49 | 0 | 0 | 0 | |
07/03/2022 |
34.64
|
27,500 | 34.18 | 34.95 | 34.18 | 0 | 0 | 0 | |
04/03/2022 |
34.56
|
24,344 | 35.33 | 35.41 | 34.02 | 0 | 0 | 0 | |
03/03/2022 |
35.33
|
29,190 | 34.02 | 35.94 | 34.02 | 0 | 0 | 0 | |
02/03/2022 |
33.79
|
13,509 | 34.10 | 34.33 | 33.79 | 0 | 0 | 0 | |
01/03/2022 |
33.79
|
26,147 | 33.79 | 34.18 | 33.79 | 0 | 0 | 0 | |
28/02/2022 |
33.79
|
18,424 | 33.49 | 34.48 | 33.03 | 0 | 0 | 0 | |
25/02/2022 |
34.10
|
20,004 | 34.18 | 34.18 | 33.56 | 0 | 0 | 0 | |
24/02/2022 |
33.79
|
66,793 | 34.33 | 34.33 | 33.03 | 0 | 0 | 0 | |
23/02/2022 |
34.56
|
37,981 | 33.79 | 34.95 | 33.79 | 0 | 0 | 0 | |
22/02/2022 |
34.41
|
52,105 | 34.64 | 34.79 | 33.64 | 0 | 0 | 0 | |
21/02/2022 |
35.25
|
33,713 | 35.02 | 35.25 | 34.56 | 0 | 0 | 0 | |
18/02/2022 |
35.33
|
90,000 | 36.10 | 36.10 | 34.72 | 0 | 0 | 0 | |
17/02/2022 |
36.10
|
33,600 | 35.48 | 36.25 | 34.87 | 0 | 0 | 0 | |
16/02/2022 |
35.33
|
12,179 | 35.87 | 35.87 | 35.33 | 0 | 0 | 0 | |
15/02/2022 |
36.10
|
94,052 | 34.18 | 36.33 | 34.18 | 0 | 0 | 0 | |
14/02/2022 |
33.56
|
160,307 | 32.26 | 33.87 | 32.26 | 0 | 0 | 0 | |
11/02/2022 |
32.87
|
31,500 | 32.26 | 33.03 | 32.26 | 0 | 0 | 0 | |
10/02/2022 |
33.10
|
56,535 | 33.18 | 33.49 | 31.03 | 0 | 0 | 0 | |
09/02/2022 |
33.56
|
72,201 | 32.03 | 33.79 | 32.03 | 0 | 0 | 0 | |
08/02/2022 |
32.26
|
164,553 | 30.18 | 32.64 | 29.95 | 0 | 0 | 0 | |
07/02/2022 |
31.18
|
63,110 | 31.49 | 32.03 | 30.72 | 0 | 0 | 0 | |
28/01/2022 |
31.11
|
96,172 | 32.87 | 34.56 | 30.34 | 0 | 0 | 0 | |
27/01/2022 |
30.72
|
310,525 | 30.72 | 30.72 | 30.72 | 0 | 20,000 | -0.8 | |
26/01/2022 |
26.88
|
26,000 | 25.65 | 26.88 | 25.65 | 0 | 100 | -0.0 | |
25/01/2022 |
26.11
|
17,224 | 25.58 | 26.11 | 25.58 | 0 | 0 | 0 | |
24/01/2022 |
25.65
|
28,800 | 25.27 | 25.96 | 25.27 | 0 | 0 | 0 | |
21/01/2022 |
26.11
|
14,066 | 25.50 | 26.11 | 25.50 | 0 | 0 | 0 | |
20/01/2022 |
25.19
|
6,894 | 24.81 | 25.96 | 24.73 | 0 | 0 | 0 | |
19/01/2022 |
24.96
|
17,104 | 25.19 | 25.19 | 24.58 | 0 | 0 | 0 |