Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.70 | 8.97% | 22,666,900 | -196,300 | -1.8 |
7.70
9
8.50
|
2 tháng
(2024-07-22) |
1.40 | 19.72% | 41,966,900 | 30,200 | -0.1 |
7
9
8.50
|
3 tháng
(2024-06-24) |
0.60 | 7.59% | 58,913,900 | -2,320 | -0.9 |
6.90
9
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 129,419,769 | -337,410 | -4.3 |
3.70
11.30
8.50
|
12 tháng
(2023-09-26) |
2.60 | 44.07% | 171,217,470 | 26,730 | -2.3 |
3.70
11.30
8.50
|
24 tháng
(2022-10-03) |
-5.20 | -37.96% | 428,023,934 | 394,045 | 0.3 |
3.70
15.90
8.50
|
36 tháng
(2021-10-06) |
-13.32 | -61.04% | 480,204,648 | 43,577 | -25.4 |
3.70
46.36
8.50
|
60 tháng
(2019-10-17) |
3.65 | 75.13% | 521,011,683 | -2,922,223 | -78.3 |
3.32
46.36
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
39.77
|
515,758 | 37.73 | 40 | 34.77 | 0 | 10,000 | -0.9 | |
26/11/2021 |
36.36
|
269,527 | 39.59 | 40.41 | 36.36 | 0 | 1,300 | -0.1 | |
25/11/2021 |
39.59
|
244,850 | 40.91 | 41.36 | 39.09 | 0 | 30,000 | -2.6 | |
24/11/2021 |
41
|
148,012 | 44.09 | 44.09 | 40.68 | 1,000 | 1,800 | -0.1 | |
23/11/2021 |
42.27
|
208,050 | 39.55 | 42.27 | 37.73 | 0 | 20,900 | -1.9 | |
22/11/2021 |
41.82
|
480,600 | 44.55 | 45.91 | 40.91 | 0 | 0 | 0 | |
19/11/2021 |
44.55
|
481,168 | 45.45 | 47.32 | 43.64 | 4,900 | 10,000 | -0.5 | |
18/11/2021 |
44.68
|
340,226 | 45 | 45.45 | 44.32 | 0 | 2,300 | -0.2 | |
17/11/2021 |
45
|
300,524 | 45.27 | 46.82 | 44.77 | 0 | 0 | 0 | |
16/11/2021 |
44.59
|
255,960 | 46.36 | 46.36 | 44.59 | 100 | 1,000 | -0.1 | |
15/11/2021 |
46.36
|
583,319 | 43.41 | 47.68 | 43.41 | 2,300 | 300 | 0.2 | |
12/11/2021 |
43.41
|
292,110 | 44.55 | 44.55 | 43.18 | 0 | 14,900 | -1.4 | |
11/11/2021 |
44.55
|
245,562 | 45.36 | 47.73 | 44.09 | 1,000 | 1,800 | -0.1 | |
10/11/2021 |
45.36
|
454,500 | 45.68 | 45.86 | 42.73 | 100 | 8,700 | -0.8 | |
09/11/2021 |
45.68
|
223,520 | 45.68 | 45.91 | 44.36 | 0 | 1,500 | -0.1 | |
08/11/2021 |
45.68
|
470,700 | 49.09 | 49.55 | 44.09 | 4,000 | 2,900 | 0.1 | |
05/11/2021 |
45.59
|
821,186 | 43.18 | 45.64 | 43.18 | 4,100 | 1,000 | 0.3 | |
04/11/2021 |
41.50
|
497,220 | 37.73 | 41.50 | 37.68 | 4,200 | 3,600 | 0.0 | |
03/11/2021 |
37.73
|
603,850 | 42.50 | 45 | 37.27 | 2,000 | 6,700 | -0.5 | |
02/11/2021 |
40.91
|
406,668 | 37.23 | 40.91 | 35.50 | 1,000 | 1,500 | -0.0 | |
01/11/2021 |
37.23
|
442,950 | 34.91 | 37.23 | 34.91 | 1,100 | 8,000 | -0.6 | |
29/10/2021 |
33.86
|
443,690 | 31.91 | 34.09 | 31.91 | 0 | 2,200 | -0.2 | |
28/10/2021 |
31.77
|
304,800 | 30.91 | 31.82 | 30.09 | 400 | 0 | 0.0 | |
27/10/2021 |
30.09
|
184,600 | 30 | 30.91 | 29.77 | 500 | 0 | 0.0 | |
26/10/2021 |
30
|
490,800 | 31.82 | 31.82 | 27.27 | 300 | 400 | -0.0 | |
25/10/2021 |
29.86
|
411,500 | 27.95 | 29.86 | 27.95 | 0 | 13,000 | -0.8 | |
22/10/2021 |
27.18
|
288,720 | 25.45 | 27.27 | 25.45 | 0 | 4,000 | -0.2 | |
21/10/2021 |
25.45
|
132,000 | 25.45 | 25.73 | 25.27 | 0 | 0 | 0 | |
20/10/2021 |
25.27
|
201,700 | 25 | 25.50 | 25 | 1,600 | 3,000 | -0.1 | |
19/10/2021 |
25
|
283,549 | 24.50 | 25.23 | 24.09 | 500 | 19,100 | -1.0 | |
18/10/2021 |
24.45
|
473,300 | 22.59 | 24.68 | 22.50 | 0 | 5,100 | -0.3 | |
15/10/2021 |
22.45
|
253,502 | 22.36 | 23 | 22.36 | 0 | 19,400 | -1.0 | |
14/10/2021 |
22.36
|
241,149 | 21.82 | 22.50 | 21.73 | 0 | 0 | 0 | |
13/10/2021 |
21.82
|
449,530 | 22.32 | 22.32 | 21.64 | 1,000 | 6,200 | -0.3 | |
12/10/2021 |
22.64
|
260,100 | 23.27 | 23.27 | 22.18 | 0 | 0 | 0 | |
11/10/2021 |
22.50
|
183,294 | 22.73 | 22.73 | 22.23 | 0 | 0 | 0 | |
08/10/2021 |
22.32
|
267,020 | 21.86 | 22.73 | 21.86 | 11,100 | 0 | 0.6 | |
07/10/2021 |
21.82
|
254,700 | 21.82 | 21.95 | 21.45 | 0 | 0 | 0 | |
06/10/2021 |
21.82
|
190,849 | 21.82 | 21.86 | 21.41 | 0 | 0 | 0 | |
05/10/2021: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
05/10/2021 |
21.82
|
266,501 | 21.36 | 22.27 | 21.32 | 0 | 200 | -0.0 | |
04/10/2021 |
21.36
|
357,370 | 20.96 | 21.45 | 20.91 | 2,000 | 0 | 0.1 | |
01/10/2021 |
20.91
|
297,430 | 20.28 | 21.27 | 20.05 | 0 | 2,100 | -0.1 | |
30/09/2021 |
20.32
|
339,400 | 20.78 | 21.23 | 20.10 | 0 | 0 | 0 | |
29/09/2021 |
20.91
|
283,300 | 21.23 | 21.45 | 20.60 | 0 | 20,000 | -0.9 | |
28/09/2021 |
20.37
|
987,822 | 18.47 | 20.37 | 18.47 | 2,300 | 16,200 | -0.6 | |
27/09/2021 |
18.52
|
601,000 | 18.07 | 18.92 | 18.07 | 0 | 3,600 | -0.1 | |
24/09/2021 |
18.29
|
482,765 | 18.29 | 18.29 | 17.61 | 0 | 3,900 | -0.2 | |
23/09/2021 |
18.29
|
562,205 | 18.74 | 19.20 | 18.20 | 0 | 2,800 | -0.1 | |
22/09/2021 |
18.97
|
623,858 | 18.07 | 18.97 | 17.84 | 0 | 700 | -0.0 | |
21/09/2021 |
18.07
|
629,700 | 17.07 | 18.16 | 16.76 | 700 | 2,200 | -0.1 | |
20/09/2021 |
17.30
|
1,309,215 | 19.42 | 19.78 | 17.25 | 6,900 | 0 | 0.3 | |
17/09/2021 |
18.29
|
630,545 | 18.29 | 18.29 | 17.16 | 4,700 | 50,000 | -1.8 | |
16/09/2021 |
16.67
|
600,120 | 15.58 | 16.67 | 15.27 | 0 | 5,500 | -0.2 | |
15/09/2021 |
15.18
|
467,600 | 15.81 | 15.81 | 14.72 | 0 | 33,200 | -1.1 | |
14/09/2021 |
15.27
|
1,180,830 | 15.81 | 15.99 | 13.91 | 0 | 33,700 | -1.1 | |
13/09/2021 |
14.54
|
688,510 | 14.54 | 14.54 | 14.54 | 0 | 5,800 | -0.2 | |
10/09/2021 |
13.23
|
99,400 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
09/09/2021 |
12.06
|
266,020 | 11.29 | 12.06 | 11.29 | 0 | 300 | -0.0 | |
08/09/2021 |
10.98
|
1,869,850 | 10.84 | 11.74 | 10.79 | 4,000 | 10,000 | -0.2 | |
07/09/2021 |
10.79
|
506,600 | 10.75 | 10.98 | 10.66 | 2,600 | 0 | 0.1 | |
06/09/2021 |
10.70
|
536,820 | 10.93 | 11.29 | 10.70 | 4,400 | 0 | 0.1 | |
01/09/2021 |
10.93
|
537,000 | 10.16 | 11.07 | 10.12 | 0 | 0 | 0 | |
31/08/2021 |
10.16
|
280,200 | 10.25 | 10.39 | 10.07 | 0 | 0 | 0 | |
30/08/2021 |
10.21
|
427,200 | 9.48 | 10.21 | 9.48 | 100 | 0 | 0.0 | |
27/08/2021 |
9.30
|
47,105 | 9.08 | 9.39 | 8.81 | 0 | 0 | 0 | |
26/08/2021 |
9.08
|
71,500 | 9.08 | 9.17 | 8.99 | 0 | 0 | 0 | |
25/08/2021 |
9.08
|
40,900 | 9.08 | 9.21 | 9.08 | 0 | 0 | 0 | |
24/08/2021 |
9.08
|
111,400 | 9.08 | 9.62 | 9.03 | 0 | 0 | 0 | |
23/08/2021 |
9.03
|
125,500 | 8.81 | 9.30 | 8.63 | 0 | 0 | 0 | |
20/08/2021 |
8.81
|
133,055 | 9.85 | 9.98 | 8.63 | 0 | 0 | 0 | |
19/08/2021 |
9.58
|
52,000 | 9.48 | 9.67 | 9.39 | 1,900 | 0 | 0.0 | |
18/08/2021 |
9.58
|
127,100 | 9.30 | 9.94 | 9.30 | 0 | 4,000 | -0.1 | |
17/08/2021 |
9.30
|
122,500 | 9.44 | 9.44 | 9.03 | 0 | 0 | 0 | |
16/08/2021 |
9.44
|
218,100 | 8.67 | 9.48 | 8.45 | 0 | 31,000 | -0.6 | |
13/08/2021 |
8.67
|
54,100 | 8.45 | 8.67 | 8.45 | 0 | 0 | 0 | |
12/08/2021 |
8.58
|
86,700 | 8.76 | 9.03 | 8.36 | 0 | 0 | 0 | |
11/08/2021 |
8.54
|
106,700 | 8.81 | 8.81 | 8.36 | 0 | 0 | 0 | |
10/08/2021 |
8.81
|
62,400 | 8.81 | 8.81 | 8.58 | 0 | 0 | 0 | |
09/08/2021 |
8.85
|
122,000 | 9.26 | 9.26 | 8.58 | 0 | 1,000 | -0.0 | |
06/08/2021 |
8.45
|
137,400 | 7.72 | 8.45 | 7.72 | 0 | 5,000 | -0.1 | |
05/08/2021 |
7.68
|
107,700 | 7.45 | 7.68 | 7.45 | 1,600 | 0 | 0.0 | |
04/08/2021 |
7.68
|
87,100 | 7.68 | 7.68 | 7.50 | 0 | 0 | 0 | |
03/08/2021 |
7.72
|
66,500 | 7.68 | 7.72 | 7.45 | 3,000 | 0 | 0.0 | |
02/08/2021 |
7.68
|
20,200 | 7.72 | 7.72 | 7.50 | 1,000 | 0 | 0.0 | |
30/07/2021 |
7.72
|
39,300 | 7.81 | 7.81 | 7.68 | 0 | 0 | 0 | |
29/07/2021 |
7.68
|
14,010 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 | |
28/07/2021 |
7.68
|
23,500 | 7.81 | 7.86 | 7.59 | 0 | 0 | 0 | |
27/07/2021 |
7.86
|
13,200 | 7.81 | 7.86 | 7.59 | 0 | 0 | 0 | |
26/07/2021 |
7.72
|
36,300 | 7.63 | 7.72 | 7.50 | 0 | 0 | 0 | |
23/07/2021 |
7.59
|
36,000 | 7.86 | 7.90 | 7.59 | 0 | 0 | 0 | |
22/07/2021 |
7.90
|
33,610 | 7.77 | 7.90 | 7.63 | 0 | 0 | 0 | |
21/07/2021 |
7.63
|
28,200 | 7.77 | 7.81 | 7.63 | 0 | 0 | 0 | |
20/07/2021 |
7.81
|
65,700 | 7.63 | 7.81 | 7.05 | 0 | 0 | 0 | |
19/07/2021 |
7.81
|
44,510 | 8.13 | 8.18 | 7.54 | 0 | 0 | 0 | |
16/07/2021 |
8.13
|
5,600 | 8.13 | 8.13 | 8.04 | 0 | 0 | 0 | |
15/07/2021 |
8.13
|
14,900 | 8.08 | 8.13 | 7.95 | 0 | 0 | 0 | |
14/07/2021 |
8.13
|
60,700 | 7.77 | 8.18 | 7.77 | 0 | 0 | 0 | |
13/07/2021 |
8.13
|
52,600 | 7.95 | 8.22 | 7.63 | 0 | 0 | 0 | |
12/07/2021 |
8.04
|
102,000 | 8.58 | 8.58 | 7.95 | 0 | 0 | 0 | |
09/07/2021 |
8.81
|
33,500 | 8.81 | 8.94 | 8.49 | 0 | 0 | 0 |