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% | 26,100 | 0 | 0 |
14
14.50
14
|
2 tháng
(2024-07-22) |
0.20 | 1.45% | 50,600 | 0 | 0 |
13.50
15
14
|
3 tháng
(2024-06-21) |
0.30 | 2.19% | 130,500 | 0 | 0 |
12.90
15
14
|
6 tháng
(2024-03-25) |
3 | 27.27% | 622,400 | 6,000 | 0.1 |
10
15
14
|
12 tháng
(2023-09-25) |
0 | 0% | 745,400 | 7,200 | 0.1 |
10
15
14
|
24 tháng
(2022-09-30) |
-1.40 | -9.09% | 1,312,420 | 7,132 | 0.1 |
10
19.80
14
|
36 tháng
(2021-10-05) |
-20.48 | -59.40% | 7,029,030 | -76,410 | -3.0 |
10
40
14
|
60 tháng
(2019-10-16) |
5.36 | 62.01% | 21,254,313 | 54,000 | 3.8 |
4.40
44.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/01/2022 |
35
|
9,200 | 36.50 | 36.50 | 35 | 0 | 0 | 0 | |
25/01/2022 |
36.50
|
11,600 | 35 | 36.50 | 35 | 0 | 0 | 0 | |
24/01/2022 |
35
|
14,000 | 35.30 | 36 | 34.90 | 0 | 0 | 0 | |
21/01/2022 |
35.30
|
4,800 | 35.40 | 35.50 | 34.90 | 1,000 | 0 | 0.0 | |
20/01/2022 |
35.40
|
7,800 | 34.50 | 35.40 | 34.50 | 0 | 0 | 0 | |
19/01/2022 |
34.50
|
23,900 | 33.90 | 35.40 | 34 | 0 | 0 | 0 | |
18/01/2022 |
33.90
|
10,500 | 34.80 | 34.80 | 33.80 | 0 | 0 | 0 | |
17/01/2022 |
34.80
|
13,000 | 34.80 | 35.70 | 34.80 | 0 | 0 | 0 | |
14/01/2022 |
34.80
|
13,100 | 35.10 | 35.10 | 34.80 | 0 | 0 | 0 | |
13/01/2022 |
35.10
|
7,000 | 35.10 | 35.30 | 35.10 | 0 | 0 | 0 | |
12/01/2022 |
35.10
|
15,801 | 35.30 | 35.30 | 34.80 | 0 | 900 | -0.0 | |
11/01/2022 |
35.30
|
17,572 | 35 | 37 | 35.10 | 0 | 100 | -0.0 | |
10/01/2022 |
35
|
16,200 | 35.70 | 35.90 | 35 | 0 | 0 | 0 | |
07/01/2022 |
35.70
|
33,300 | 35.30 | 35.70 | 35.10 | 200 | 0 | 0.0 | |
06/01/2022 |
35.30
|
14,900 | 35.60 | 35.90 | 35 | 0 | 0 | 0 | |
05/01/2022 |
35.60
|
23,900 | 35.70 | 35.90 | 35 | 3,000 | 0 | 0.1 | |
04/01/2022 |
35.70
|
28,000 | 35.50 | 35.70 | 35.30 | 0 | 0 | 0 | |
31/12/2021 |
35.50
|
12,300 | 35.50 | 36 | 35.10 | 0 | 0 | 0 | |
30/12/2021 |
35.50
|
14,200 | 34.80 | 35.50 | 34.80 | 0 | 0 | 0 | |
29/12/2021 |
34.80
|
36,700 | 35.50 | 35.50 | 34.60 | 0 | 0 | 0 | |
28/12/2021 |
35.50
|
25,200 | 35.90 | 35.90 | 34.70 | 0 | 100 | -0.0 | |
27/12/2021 |
35.90
|
22,300 | 36 | 36 | 35.20 | 2,000 | 2,400 | -0.0 | |
24/12/2021 |
36
|
21,100 | 36 | 36 | 35.60 | 0 | 0 | 0 | |
23/12/2021 |
36
|
13,300 | 36.40 | 36.40 | 35.40 | 100 | 0 | 0.0 | |
22/12/2021 |
36.40
|
26,400 | 36.50 | 36.50 | 36.10 | 3,000 | 0 | 0.1 | |
21/12/2021 |
36.50
|
30,100 | 36.80 | 36.80 | 36.40 | 0 | 0 | 0 | |
20/12/2021 |
36.80
|
25,600 | 36.90 | 37 | 36.50 | 0 | 0 | 0 | |
17/12/2021 |
36.90
|
47,700 | 36.70 | 36.90 | 36.50 | 0 | 0 | 0 | |
16/12/2021 |
36.70
|
41,500 | 37.20 | 37.20 | 36.60 | 0 | 0 | 0 | |
15/12/2021 |
37.20
|
35,900 | 37.30 | 37.40 | 36.90 | 0 | 0 | 0 | |
14/12/2021 |
37.30
|
20,100 | 37.60 | 37.70 | 37 | 0 | 2,200 | -0.1 | |
13/12/2021 |
37.60
|
12,700 | 37.40 | 38.40 | 37.30 | 0 | 0 | 0 | |
10/12/2021 |
37.40
|
3,900 | 38 | 38 | 37.30 | 0 | 0 | 0 | |
09/12/2021 |
38
|
10,000 | 37.50 | 38.30 | 37.30 | 0 | 0 | 0 | |
08/12/2021 |
37.50
|
15,700 | 37.10 | 37.50 | 37 | 0 | 0 | 0 | |
07/12/2021 |
37.10
|
5,800 | 36.90 | 37.50 | 37 | 0 | 0 | 0 | |
06/12/2021 |
36.90
|
63,900 | 37.70 | 38 | 36 | 0 | 0 | 0 | |
03/12/2021 |
37.70
|
39,700 | 38.60 | 38.60 | 37.70 | 0 | 0 | 0 | |
02/12/2021 |
38.60
|
28,600 | 38.80 | 38.80 | 38.50 | 0 | 0 | 0 | |
01/12/2021 |
38.80
|
52,200 | 38.60 | 39 | 38.50 | 0 | 0 | 0 | |
30/11/2021 |
38.60
|
114,560 | 38.60 | 39.50 | 38.20 | 0 | 0 | 0 | |
29/11/2021 |
38.60
|
90,324 | 39.30 | 39.30 | 38.10 | 0 | 0 | 0 | |
26/11/2021 |
39.30
|
80,000 | 40 | 40.40 | 39.10 | 0 | 0 | 0 | |
25/11/2021 |
40
|
145,450 | 39.10 | 42 | 38.90 | 0 | 700 | -0.0 | |
24/11/2021 |
39.10
|
162,300 | 37 | 39.50 | 37.50 | 0 | 0 | 0 | |
23/11/2021 |
37
|
25,100 | 36.60 | 37 | 35 | 0 | 1,800 | -0.1 | |
22/11/2021 |
36.60
|
37,900 | 37.70 | 37.80 | 36.50 | 3,000 | 8,000 | -0.2 | |
19/11/2021 |
37.70
|
42,805 | 38 | 38.10 | 37.50 | 0 | 400 | -0.0 | |
18/11/2021 |
38
|
73,500 | 38.40 | 38.60 | 37.80 | 0 | 5,600 | -0.2 | |
17/11/2021 |
38.40
|
62,900 | 38.50 | 38.50 | 37.90 | 0 | 8,800 | -0.3 | |
16/11/2021 |
38.50
|
39,100 | 38.60 | 38.80 | 38.30 | 0 | 2,700 | -0.1 | |
15/11/2021 |
38.60
|
49,500 | 38.20 | 39.20 | 38.40 | 1,500 | 9,600 | -0.3 | |
12/11/2021 |
38.20
|
65,276 | 38.30 | 38.30 | 37.90 | 0 | 2,500 | -0.1 | |
11/11/2021 |
38.30
|
76,200 | 38.70 | 38.70 | 38 | 200 | 0 | 0.0 | |
10/11/2021 |
38.70
|
68,700 | 39 | 39 | 38.20 | 0 | 2,000 | -0.1 | |
09/11/2021 |
39
|
53,500 | 39.20 | 39.30 | 38.70 | 1,000 | 800 | 0.0 | |
08/11/2021 |
39.20
|
57,064 | 38.60 | 39.80 | 38.60 | 700 | 0 | 0.0 | |
05/11/2021 |
38.60
|
128,127 | 37.50 | 39.10 | 37.40 | 1,100 | 11,700 | -0.4 | |
04/11/2021 |
37.50
|
46,900 | 37.50 | 38 | 36.70 | 6,000 | 8,200 | -0.1 | |
03/11/2021 |
37.50
|
110,360 | 38.10 | 38.70 | 37.40 | 3,100 | 7,400 | -0.2 | |
02/11/2021 |
38.10
|
39,800 | 38.70 | 38.90 | 38 | 1,400 | 300 | 0.0 | |
01/11/2021 |
38.70
|
68,900 | 38.60 | 39 | 38.60 | 13,000 | 0 | 0.5 | |
29/10/2021 |
38.60
|
44,354 | 39 | 39.10 | 38.40 | 0 | 0 | 0 | |
28/10/2021 |
39
|
174,872 | 37.20 | 39.60 | 36.90 | 2,000 | 5,800 | -0.1 | |
27/10/2021 |
37.20
|
37,900 | 37.50 | 37.80 | 37.10 | 0 | 0 | 0 | |
26/10/2021 |
37.50
|
69,800 | 36.30 | 37.50 | 36.40 | 0 | 7,100 | -0.3 | |
25/10/2021 |
36.30
|
56,300 | 35.30 | 36.80 | 35.30 | 300 | 13,100 | -0.5 | |
22/10/2021 |
35.30
|
75,800 | 35.90 | 35.90 | 35 | 3,400 | 30,000 | -0.9 | |
21/10/2021 |
35.90
|
68,400 | 36.50 | 36.50 | 35.80 | 0 | 0 | 0 | |
20/10/2021: Cổ tức tiền mặt tỉ lệ: 27.1% | |||||||||
20/10/2021 |
36.50
|
108,200 | 37.09 | 38 | 36.50 | 1,000 | 0 | 0.0 | |
19/10/2021 |
37.09
|
124,500 | 37.56 | 37.56 | 36.81 | 0 | 3,800 | -0.2 | |
18/10/2021 |
37.56
|
146,400 | 36.44 | 38.67 | 36.44 | 1,100 | 16,300 | -0.6 | |
15/10/2021 |
36.44
|
92,900 | 36.44 | 36.62 | 36.25 | 0 | 800 | -0.0 | |
14/10/2021 |
36.44
|
71,500 | 35.97 | 36.53 | 36.06 | 5,000 | 0 | 0.2 | |
13/10/2021 |
35.97
|
128,200 | 36.06 | 36.62 | 35.97 | 4,100 | 0 | 0.2 | |
12/10/2021 |
36.06
|
91,500 | 36.06 | 36.25 | 35.88 | 0 | 0 | 0 | |
11/10/2021 |
36.06
|
87,200 | 36.72 | 36.81 | 35.51 | 3,000 | 0 | 0.1 | |
08/10/2021 |
36.72
|
191,200 | 36.34 | 37.00 | 36.53 | 6,000 | 0 | 0.2 | |
07/10/2021 |
36.34
|
179,200 | 34.76 | 37.00 | 35.04 | 1,700 | 300 | 0.1 | |
06/10/2021 |
34.76
|
35,300 | 34.48 | 34.76 | 34.29 | 0 | 0 | 0 | |
05/10/2021 |
34.48
|
15,400 | 34.39 | 34.48 | 34.29 | 0 | 0 | 0 | |
04/10/2021 |
34.39
|
20,300 | 34.39 | 34.57 | 34.20 | 0 | 0 | 0 | |
01/10/2021 |
34.39
|
36,200 | 34.57 | 34.57 | 34.11 | 0 | 0 | 0 | |
30/09/2021 |
34.57
|
19,100 | 34.20 | 34.57 | 33.92 | 0 | 0 | 0 | |
29/09/2021 |
34.20
|
9,100 | 34.48 | 34.48 | 34.01 | 0 | 0 | 0 | |
28/09/2021 |
34.48
|
34,700 | 34.20 | 34.48 | 33.73 | 0 | 0 | 0 | |
27/09/2021 |
34.20
|
34,200 | 34.85 | 35.04 | 34.20 | 300 | 0 | 0.0 | |
24/09/2021 |
34.85
|
14,000 | 35.04 | 35.13 | 34.57 | 100 | 0 | 0.0 | |
23/09/2021 |
35.04
|
8,800 | 34.48 | 35.41 | 34.76 | 0 | 2,100 | -0.1 | |
22/09/2021 |
34.48
|
44,005 | 35.04 | 35.04 | 34.48 | 0 | 0 | 0 | |
21/09/2021 |
35.04
|
9,200 | 35.13 | 35.13 | 34.48 | 0 | 0 | 0 | |
20/09/2021 |
35.13
|
11,900 | 35.69 | 35.79 | 35.13 | 200 | 0 | 0.0 | |
17/09/2021 |
35.69
|
11,235 | 34.57 | 35.79 | 34.76 | 1,200 | 0 | 0.0 | |
16/09/2021 |
34.57
|
9,300 | 34.67 | 35.04 | 34.48 | 200 | 0 | 0.0 | |
15/09/2021 |
34.67
|
30,100 | 34.76 | 34.95 | 34.29 | 0 | 0 | 0 | |
14/09/2021 |
34.76
|
13,800 | 35.04 | 35.13 | 34.57 | 0 | 0 | 0 | |
13/09/2021 |
35.04
|
42,400 | 35.88 | 36.06 | 34.48 | 800 | 0 | 0.0 | |
10/09/2021 |
35.88
|
28,700 | 35.69 | 36.62 | 35.51 | 600 | 0 | 0.0 | |
09/09/2021 |
35.69
|
19,300 | 35.51 | 36.16 | 35.32 | 2,600 | 100 | 0.1 | |
08/09/2021 |
35.51
|
16,400 | 35.97 | 36.16 | 35.41 | 0 | 0 | 0 |