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) |
-3.70 | -3.90% | 1,243,400 | 0 | 0 |
88.80
95
91.20
|
2 tháng
(2024-07-22) |
0.50 | 0.55% | 3,292,300 | -30 | -0.0 |
86.10
96.90
91.20
|
3 tháng
(2024-06-24) |
-16.20 | -15.08% | 8,297,300 | -30 | -0.0 |
86.10
109
91.20
|
6 tháng
(2024-03-25) |
33.20 | 57.24% | 23,306,452 | -37 | -0.0 |
55
114
91.20
|
12 tháng
(2023-09-26) |
47.02 | 106.44% | 31,667,144 | -81 | -0.0 |
43.60
114
91.20
|
24 tháng
(2022-10-03) |
52.82 | 137.65% | 34,707,681 | -157 | -0.0 |
27.10
114
91.20
|
36 tháng
(2021-10-06) |
42.84 | 88.59% | 38,047,958 | -479,696 | -35.7 |
27.10
114
91.20
|
60 tháng
(2019-10-17) |
73 | 401.06% | 46,144,871 | -494,989 | -42.9 |
16.08
114
91.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2021 |
46.11
|
12,122 | 45.88 | 46.41 | 45.64 | 0 | 0 | 0 | |
26/11/2021 |
46.29
|
7,165 | 46.47 | 46.47 | 46.11 | 0 | 0 | 0 | |
25/11/2021 |
46.53
|
12,868 | 46.41 | 46.70 | 46.35 | 0 | 0 | 0 | |
24/11/2021 |
46.11
|
6,783 | 46.11 | 46.64 | 46.05 | 0 | 0 | 0 | |
23/11/2021 |
46.53
|
8,139 | 45.82 | 46.59 | 45.52 | 0 | 0 | 0 | |
22/11/2021 |
46.17
|
22,201 | 46.11 | 46.29 | 46.11 | 0 | 0 | 0 | |
19/11/2021 |
46.29
|
26,624 | 46.59 | 46.59 | 46.11 | 0 | 0 | 0 | |
18/11/2021 |
46.76
|
13,716 | 46.82 | 46.82 | 46.59 | 0 | 0 | 0 | |
17/11/2021 |
47.00
|
8,910 | 46.76 | 47.00 | 46.70 | 0 | 0 | 0 | |
16/11/2021 |
46.82
|
7,707 | 46.70 | 46.82 | 46.70 | 0 | 0 | 0 | |
15/11/2021 |
46.82
|
14,900 | 46.94 | 47.06 | 46.70 | 0 | 0 | 0 | |
12/11/2021 |
46.94
|
9,206 | 46.94 | 47.18 | 46.82 | 0 | 0 | 0 | |
11/11/2021 |
46.88
|
8,940 | 47.24 | 47.29 | 46.82 | 0 | 0 | 0 | |
10/11/2021 |
47.18
|
6,620 | 47.41 | 47.41 | 47.12 | 0 | 0 | 0 | |
09/11/2021 |
47.12
|
21,112 | 47.29 | 47.53 | 47.12 | 0 | 0 | 0 | |
08/11/2021 |
47.83
|
12,666 | 47.29 | 48.48 | 47.00 | 0 | 0 | 0 | |
05/11/2021 |
47.89
|
29,368 | 48.18 | 49.01 | 47.29 | 0 | 0 | 0 | |
04/11/2021 |
47.12
|
31,798 | 47.00 | 48.83 | 47.00 | 0 | 3,096 | -0.2 | |
03/11/2021 |
47.00
|
24,329 | 47.00 | 47.18 | 46.82 | 0 | 5,700 | -0.5 | |
02/11/2021 |
47.00
|
33,521 | 47.00 | 47.18 | 46.64 | 0 | 1,800 | -0.1 | |
01/11/2021 |
46.94
|
20,179 | 47.12 | 47.18 | 46.76 | 0 | 3,000 | -0.2 | |
29/10/2021 |
47.00
|
32,640 | 47.29 | 47.35 | 47.00 | 0 | 3,000 | -0.2 | |
28/10/2021 |
47.24
|
9,540 | 47.29 | 47.47 | 47.00 | 0 | 0 | 0 | |
27/10/2021 |
47.29
|
13,221 | 46.70 | 47.59 | 46.70 | 0 | 0 | 0 | |
26/10/2021 |
47.00
|
18,610 | 47.29 | 47.29 | 46.70 | 0 | 0 | 0 | |
25/10/2021 |
47.29
|
14,330 | 47.89 | 47.89 | 47.18 | 0 | 0 | 0 | |
22/10/2021 |
47.94
|
8,265 | 48.06 | 48.06 | 47.35 | 0 | 0 | 0 | |
21/10/2021 |
48.06
|
26,830 | 47.24 | 48.24 | 47.24 | 0 | 16,000 | -1.3 | |
20/10/2021 |
47.29
|
33,837 | 47.59 | 47.77 | 46.82 | 0 | 0 | 0 | |
19/10/2021 |
47.83
|
8,020 | 48.00 | 48.00 | 47.41 | 0 | 0 | 0 | |
18/10/2021 |
48.06
|
41,166 | 48.36 | 48.42 | 47.29 | 0 | 3,000 | -0.2 | |
15/10/2021 |
48.36
|
8,470 | 48.30 | 48.48 | 48.24 | 0 | 100 | -0.0 | |
14/10/2021 |
48.48
|
7,440 | 48.48 | 48.48 | 48.18 | 0 | 0 | 0 | |
13/10/2021 |
48.48
|
21,450 | 48.54 | 48.71 | 48.42 | 0 | 0 | 0 | |
12/10/2021 |
48.36
|
5,131 | 49.01 | 49.01 | 48.18 | 0 | 500 | -0.0 | |
11/10/2021 |
48.54
|
16,839 | 49.13 | 49.13 | 48.54 | 0 | 600 | -0.0 | |
08/10/2021 |
49.13
|
52,152 | 48.12 | 49.13 | 48.00 | 0 | 23,500 | -1.9 | |
07/10/2021 |
48.06
|
18,040 | 48.36 | 48.36 | 48.06 | 0 | 1,500 | -0.1 | |
06/10/2021 |
48.36
|
14,210 | 48.36 | 48.48 | 48.18 | 0 | 6,000 | -0.5 | |
05/10/2021 |
48.42
|
15,148 | 48.12 | 48.42 | 48.12 | 0 | 3,000 | -0.2 | |
04/10/2021 |
48.42
|
24,386 | 48.77 | 48.77 | 48.18 | 0 | 2,700 | -0.2 | |
01/10/2021 |
48.77
|
13,169 | 48.60 | 48.77 | 48.48 | 0 | 0 | 0 | |
30/09/2021 |
48.65
|
5,578 | 48.77 | 49.01 | 48.60 | 0 | 100 | -0.0 | |
29/09/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/09/2021 |
48.77
|
13,470 | 49.07 | 49.07 | 48.77 | 0 | 500 | -0.0 | |
28/09/2021 |
48.77
|
21,833 | 48.19 | 49.24 | 48.19 | 0 | 0 | 0 | |
27/09/2021 |
49.36
|
7,943 | 49.47 | 49.59 | 48.83 | 0 | 600 | -0.1 | |
24/09/2021 |
49.47
|
5,334 | 49.94 | 49.94 | 49.36 | 0 | 0 | 0 | |
23/09/2021 |
49.53
|
12,823 | 49.42 | 49.65 | 49.42 | 0 | 10,200 | -0.9 | |
22/09/2021 |
49.42
|
14,161 | 49.12 | 49.42 | 48.95 | 0 | 1,900 | -0.2 | |
21/09/2021 |
49.30
|
18,277 | 49.30 | 49.53 | 48.77 | 0 | 0 | 0 | |
20/09/2021 |
49.42
|
35,729 | 49.82 | 49.94 | 49.42 | 0 | 8,069 | -0.7 | |
17/09/2021 |
49.71
|
27,741 | 49.65 | 50.00 | 49.65 | 0 | 10,500 | -0.9 | |
16/09/2021 |
49.65
|
18,366 | 49.88 | 49.94 | 49.30 | 0 | 0 | 0 | |
15/09/2021 |
49.94
|
20,855 | 49.65 | 49.94 | 49.18 | 0 | 100 | -0.0 | |
14/09/2021 |
49.82
|
15,131 | 49.65 | 49.82 | 49.53 | 0 | 3,000 | -0.3 | |
13/09/2021 |
49.65
|
14,107 | 49.65 | 49.88 | 49.06 | 0 | 300 | -0.0 | |
10/09/2021 |
49.77
|
14,070 | 49.65 | 49.94 | 49.53 | 0 | 7,900 | -0.7 | |
09/09/2021 |
49.65
|
10,001 | 49.53 | 49.71 | 49.47 | 0 | 1,600 | -0.1 | |
08/09/2021 |
49.65
|
6,501 | 49.65 | 49.71 | 49.42 | 0 | 2,400 | -0.2 | |
07/09/2021 |
49.71
|
25,212 | 50.00 | 50.00 | 49.59 | 0 | 0 | 0 | |
06/09/2021 |
49.94
|
25,020 | 50.23 | 50.41 | 49.71 | 0 | 5,900 | -0.5 | |
01/09/2021 |
50.23
|
26,800 | 50.82 | 50.82 | 49.94 | 0 | 100 | -0.0 | |
31/08/2021 |
50.58
|
55,920 | 50.99 | 51.63 | 50.52 | 0 | 30,000 | -2.6 | |
30/08/2021 |
50.99
|
59,166 | 50.35 | 50.99 | 49.94 | 0 | 36,300 | -3.1 | |
27/08/2021 |
50.23
|
51,260 | 48.31 | 50.52 | 48.31 | 0 | 17,500 | -1.5 | |
26/08/2021 |
48.77
|
11,072 | 48.01 | 49.59 | 47.90 | 0 | 1,000 | -0.1 | |
25/08/2021 |
47.95
|
3,200 | 48.01 | 48.25 | 47.90 | 0 | 100 | -0.0 | |
24/08/2021 |
48.25
|
12,632 | 48.19 | 48.42 | 47.60 | 0 | 0 | 0 | |
23/08/2021 |
47.90
|
24,603 | 49.06 | 49.65 | 47.90 | 0 | 200 | -0.0 | |
20/08/2021 |
49.06
|
10,800 | 49.36 | 49.59 | 49.06 | 0 | 0 | 0 | |
19/08/2021 |
49.36
|
16,430 | 49.36 | 49.53 | 42.06 | 0 | 0 | 0 | |
18/08/2021 |
49.36
|
7,220 | 49.65 | 49.65 | 49.36 | 0 | 0 | 0 | |
17/08/2021 |
49.36
|
22,105 | 49.88 | 49.88 | 49.36 | 0 | 0 | 0 | |
16/08/2021 |
49.59
|
28,529 | 49.36 | 50.23 | 49.36 | 0 | 10,500 | -0.9 | |
13/08/2021 |
49.36
|
11,700 | 49.88 | 49.88 | 48.19 | 0 | 0 | 0 | |
12/08/2021 |
49.71
|
24,897 | 50.23 | 50.35 | 49.65 | 0 | 0 | 0 | |
11/08/2021 |
50.00
|
15,649 | 50.58 | 58.35 | 50.00 | 0 | 0 | 0 | |
10/08/2021 |
50.52
|
26,123 | 50.23 | 51.11 | 50.23 | 0 | 0 | 0 | |
09/08/2021 |
49.94
|
57,150 | 47.90 | 51.40 | 47.84 | 0 | 300 | -0.0 | |
06/08/2021 |
47.90
|
18,105 | 47.43 | 47.90 | 47.31 | 0 | 0 | 0 | |
05/08/2021 |
47.90
|
20,400 | 47.08 | 47.90 | 47.08 | 0 | 0 | 0 | |
04/08/2021 |
47.60
|
28,130 | 47.02 | 47.72 | 46.73 | 0 | 0 | 0 | |
03/08/2021 |
47.37
|
28,448 | 48.13 | 48.13 | 47.02 | 0 | 0 | 0 | |
02/08/2021 |
47.90
|
23,631 | 48.07 | 48.42 | 47.90 | 0 | 0 | 0 | |
30/07/2021 |
47.84
|
44,806 | 47.60 | 48.36 | 47.60 | 0 | 0 | 0 | |
29/07/2021 |
47.55
|
24,403 | 47.43 | 47.90 | 46.79 | 0 | 0 | 0 | |
28/07/2021 |
47.31
|
13,096 | 48.13 | 48.13 | 46.73 | 0 | 4,000 | -0.3 | |
27/07/2021 |
48.42
|
71,443 | 47.02 | 49.01 | 46.96 | 0 | 0 | 0 | |
26/07/2021 |
46.67
|
72,800 | 45.33 | 47.02 | 45.33 | 0 | 2,500 | -0.2 | |
23/07/2021 |
45.50
|
68,280 | 44.98 | 45.56 | 44.68 | 0 | 0 | 0 | |
22/07/2021 |
44.57
|
18,724 | 44.39 | 45.03 | 44.39 | 0 | 0 | 0 | |
21/07/2021 |
44.39
|
23,025 | 44.98 | 44.98 | 44.16 | 0 | 0 | 0 | |
20/07/2021 |
44.39
|
14,069 | 44.39 | 44.39 | 43.81 | 0 | 0 | 0 | |
19/07/2021 |
44.39
|
33,986 | 44.39 | 44.63 | 43.98 | 0 | 0 | 0 | |
16/07/2021 |
44.39
|
17,900 | 44.39 | 44.68 | 44.33 | 0 | 0 | 0 | |
15/07/2021 |
44.39
|
5,206 | 44.45 | 44.51 | 37.97 | 0 | 0 | 0 | |
14/07/2021 |
44.45
|
8,025 | 45.21 | 45.21 | 43.98 | 0 | 0 | 0 | |
13/07/2021 |
44.39
|
10,854 | 44.98 | 44.98 | 43.87 | 0 | 0 | 0 | |
12/07/2021 |
44.04
|
49,565 | 45.97 | 46.38 | 43.05 | 0 | 0 | 0 | |
09/07/2021 |
45.68
|
13,940 | 45.56 | 46.14 | 45.56 | 0 | 0 | 0 |